Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sandridge Energy Inc (NY: SD )

13.63 +0.21 (+1.56%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2019 3.273 3.309 3.154 3.236 255,568 -0.05(-1.57%)
Oct 30, 2019 3.376 3.383 3.162 3.287 407,972 -0.08(-2.41%)
Oct 29, 2019 3.391 3.472 3.361 3.369 212,625 -0.07(-2.15%)
Oct 28, 2019 3.465 3.555 3.398 3.442 248,733 +0.01(+0.43%)
Oct 25, 2019 3.339 3.435 3.317 3.428 175,302 +0.07(+1.98%)
Oct 24, 2019 3.435 3.472 3.324 3.361 239,748 -0.06(-1.73%)
Oct 23, 2019 3.369 3.472 3.265 3.420 299,715 +0.05(+1.54%)
Oct 22, 2019 3.273 3.442 3.199 3.369 413,907 +0.16(+5.07%)
Oct 21, 2019 3.147 3.243 3.095 3.206 283,407 +0.05(+1.64%)
Oct 18, 2019 3.273 3.354 3.140 3.154 265,594 -0.13(-4.04%)
Oct 17, 2019 3.332 3.354 3.221 3.287 283,924 -0.04(-1.11%)
Oct 16, 2019 3.339 3.487 3.302 3.324 242,275 -0.02(-0.66%)
Oct 15, 2019 3.383 3.472 3.258 3.346 216,455 -0.03(-0.88%)
Oct 14, 2019 3.302 3.398 3.162 3.376 380,969 +0.03(+0.88%)
Oct 11, 2019 3.406 3.538 3.332 3.346 426,277 +0.00(+0.00%)
Oct 10, 2019 3.435 3.465 3.339 3.346 351,929 -0.04(-1.31%)
Oct 09, 2019 3.435 3.442 3.291 3.391 326,511 +0.02(+0.66%)
Oct 08, 2019 3.332 3.391 3.273 3.369 270,956 +0.04(+1.11%)
Oct 07, 2019 3.309 3.465 3.280 3.332 230,364 -0.01(-0.22%)
Oct 04, 2019 3.250 3.346 3.176 3.339 265,594 +0.10(+2.96%)
Oct 03, 2019 3.287 3.324 3.213 3.243 326,721 -0.06(-1.79%)
Oct 02, 2019 3.265 3.346 3.191 3.302 364,636 +0.01(+0.22%)
Oct 01, 2019 3.494 3.568 3.295 3.295 481,884 -0.18(-5.11%)
Sep 30, 2019 3.568 3.590 3.369 3.472 461,681 -0.12(-3.29%)
Sep 27, 2019 3.546 3.701 3.538 3.590 225,795 +0.00(+0.00%)
Sep 26, 2019 3.575 3.605 3.442 3.590 234,365 -0.02(-0.61%)
Sep 25, 2019 3.723 3.775 3.553 3.612 303,027 -0.14(-3.74%)
Sep 24, 2019 3.989 4.019 3.738 3.753 239,482 -0.28(-6.96%)
Sep 23, 2019 4.019 4.115 4.011 4.033 219,452 -0.05(-1.27%)
Sep 20, 2019 4.041 4.100 3.937 4.085 558,126 +0.05(+1.28%)
Sep 19, 2019 4.211 4.211 4.026 4.033 205,196 -0.16(-3.70%)
Sep 18, 2019 4.196 4.314 4.174 4.189 233,797 -0.09(-2.07%)
Sep 17, 2019 4.632 4.632 4.277 4.277 282,182 -0.37(-7.95%)
Sep 16, 2019 4.580 4.713 4.477 4.647 699,323 +0.29(+6.61%)
Sep 13, 2019 4.336 4.418 4.262 4.358 242,581 +0.07(+1.55%)
Sep 12, 2019 4.329 4.366 4.144 4.292 330,188 -0.11(-2.52%)
Sep 11, 2019 4.440 4.521 4.203 4.403 401,202 +0.04(+1.02%)
Sep 10, 2019 4.093 4.403 4.093 4.358 412,025 +0.29(+7.08%)
Sep 09, 2019 3.738 4.070 3.738 4.070 263,614 +0.38(+10.20%)
Sep 06, 2019 3.605 3.716 3.546 3.694 301,331 +0.07(+2.04%)
Sep 05, 2019 3.590 3.694 3.546 3.620 433,144 +0.09(+2.51%)
Sep 04, 2019 3.487 3.598 3.435 3.531 239,666 +0.10(+2.80%)
Sep 03, 2019 3.391 3.476 3.180 3.435 453,970 -0.02(-0.64%)
Aug 30, 2019 3.398 3.479 3.317 3.457 296,458 +0.06(+1.74%)
Aug 29, 2019 3.309 3.428 3.302 3.398 193,101 +0.13(+4.07%)
Aug 28, 2019 3.243 3.391 3.199 3.265 263,638 +0.05(+1.61%)
Aug 27, 2019 3.250 3.309 3.154 3.213 485,701 +0.01(+0.23%)
Aug 26, 2019 3.287 3.324 3.162 3.206 387,403 -0.06(-1.81%)
Aug 23, 2019 3.487 3.487 3.236 3.265 310,536 -0.25(-7.14%)
Aug 22, 2019 3.649 3.671 3.509 3.516 207,477 -0.10(-2.86%)
Aug 21, 2019 3.635 3.694 3.546 3.620 180,028 +0.01(+0.41%)
Aug 20, 2019 3.671 3.679 3.575 3.605 260,724 -0.08(-2.20%)
Aug 19, 2019 3.590 3.745 3.590 3.686 330,676 +0.10(+2.67%)
Aug 16, 2019 3.406 3.598 3.265 3.590 383,771 +0.19(+5.65%)
Aug 15, 2019 3.472 3.509 3.376 3.398 408,614 -0.11(-3.16%)
Aug 14, 2019 3.834 3.856 3.472 3.509 520,753 -0.38(-9.70%)
Aug 13, 2019 3.996 4.115 3.856 3.886 651,496 -0.12(-2.95%)
Aug 12, 2019 4.033 4.078 3.908 4.004 300,699 -0.04(-1.09%)
Aug 09, 2019 4.285 4.285 4.019 4.048 418,696 -0.13(-3.18%)
Aug 08, 2019 4.772 4.780 4.141 4.181 441,239 -0.18(-4.23%)
Aug 07, 2019 4.277 4.440 4.218 4.366 362,886 -0.04(-1.01%)
Aug 06, 2019 4.565 4.647 4.385 4.410 285,585 -0.12(-2.61%)
Aug 05, 2019 4.632 4.698 4.521 4.528 315,607 -0.21(-4.52%)
Aug 02, 2019 4.831 4.920 4.698 4.743 245,017 -0.10(-1.98%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.