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

Sandridge Energy Inc (NY: SD )

13.65 +0.23 (+1.71%)
Streaming Delayed Price Updated: 3:29 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 (%)
Jul 31, 2019 4.979 5.149 4.957 4.986 248,544 -0.01(-0.15%)
Jul 30, 2019 4.780 5.060 4.683 4.994 315,350 +0.24(+5.13%)
Jul 29, 2019 4.831 4.868 4.713 4.750 347,687 -0.09(-1.83%)
Jul 26, 2019 4.839 4.880 4.780 4.839 233,782 +0.00(+0.00%)
Jul 25, 2019 4.890 5.001 4.794 4.839 412,952 -0.04(-0.91%)
Jul 24, 2019 4.816 5.001 4.816 4.883 194,908 +0.02(+0.46%)
Jul 23, 2019 4.691 4.890 4.683 4.861 242,428 +0.16(+3.46%)
Jul 22, 2019 4.772 4.898 4.698 4.698 607,372 -0.07(-1.55%)
Jul 19, 2019 4.706 4.802 4.685 4.772 181,394 +0.04(+0.94%)
Jul 18, 2019 4.698 4.757 4.687 4.728 193,006 +0.01(+0.16%)
Jul 17, 2019 4.861 4.883 4.698 4.720 555,962 -0.18(-3.62%)
Jul 16, 2019 5.119 5.178 4.839 4.898 946,082 -0.22(-4.33%)
Jul 15, 2019 5.164 5.164 5.009 5.119 336,313 -0.02(-0.43%)
Jul 12, 2019 5.060 5.171 5.009 5.141 323,667 +0.08(+1.61%)
Jul 11, 2019 5.134 5.156 5.038 5.060 127,226 -0.06(-1.15%)
Jul 10, 2019 5.016 5.134 4.953 5.119 302,353 +0.16(+3.28%)
Jul 09, 2019 4.935 4.972 4.824 4.957 155,766 +0.01(+0.30%)
Jul 08, 2019 4.920 5.023 4.876 4.942 215,267 -0.02(-0.45%)
Jul 05, 2019 4.772 5.023 4.772 4.964 241,904 +0.18(+3.70%)
Jul 03, 2019 4.905 4.912 4.772 4.787 170,023 -0.10(-2.11%)
Jul 02, 2019 5.082 5.082 4.853 4.890 243,055 -0.21(-4.06%)
Jul 01, 2019 5.156 5.319 5.053 5.097 274,632 -0.01(-0.29%)
Jun 28, 2019 4.846 5.282 4.839 5.112 1,016,080 +0.27(+5.49%)
Jun 27, 2019 4.706 4.846 4.676 4.846 326,029 +0.14(+2.98%)
Jun 26, 2019 4.595 4.743 4.558 4.706 275,749 +0.17(+3.75%)
Jun 25, 2019 4.676 4.691 4.447 4.536 448,011 -0.16(-3.46%)
Jun 24, 2019 4.816 4.839 4.683 4.698 294,031 -0.13(-2.75%)
Jun 21, 2019 4.720 4.831 4.669 4.831 477,040 +0.11(+2.35%)
Jun 20, 2019 4.676 4.757 4.647 4.720 214,286 +0.13(+2.90%)
Jun 19, 2019 4.580 4.661 4.502 4.587 271,573 +0.01(+0.16%)
Jun 18, 2019 4.506 4.602 4.488 4.580 329,178 +0.10(+2.14%)
Jun 17, 2019 4.373 4.528 4.329 4.484 445,624 +0.09(+2.02%)
Jun 14, 2019 4.580 4.624 4.381 4.395 264,105 -0.17(-3.72%)
Jun 13, 2019 4.595 4.617 4.447 4.565 298,058 +0.08(+1.81%)
Jun 12, 2019 4.587 4.595 4.454 4.484 344,090 -0.15(-3.19%)
Jun 11, 2019 4.743 4.831 4.595 4.632 343,941 -0.06(-1.26%)
Jun 10, 2019 4.802 4.898 4.691 4.691 192,398 -0.08(-1.70%)
Jun 07, 2019 4.728 4.868 4.720 4.772 304,445 +0.06(+1.25%)
Jun 06, 2019 4.772 4.839 4.558 4.713 373,255 -0.05(-1.09%)
Jun 05, 2019 5.090 5.141 4.706 4.765 553,078 -0.35(-6.79%)
Jun 04, 2019 5.149 5.223 5.053 5.112 377,291 +0.02(+0.44%)
Jun 03, 2019 5.127 5.156 4.979 5.090 389,444 +0.00(+0.00%)
May 31, 2019 5.201 5.282 5.065 5.090 445,364 -0.21(-4.04%)
May 30, 2019 5.415 5.422 5.274 5.304 469,153 -0.10(-1.78%)
May 29, 2019 5.489 5.489 5.297 5.400 517,579 -0.18(-3.18%)
May 28, 2019 5.910 5.910 5.533 5.577 722,313 -0.33(-5.51%)
May 24, 2019 5.984 6.043 5.814 5.902 351,147 -0.05(-0.87%)
May 23, 2019 5.991 6.094 5.806 5.954 846,005 -0.18(-3.01%)
May 22, 2019 6.368 6.471 6.080 6.139 344,136 -0.24(-3.71%)
May 21, 2019 6.390 6.508 6.309 6.375 320,706 -0.05(-0.80%)
May 20, 2019 6.471 6.597 6.419 6.427 319,273 -0.10(-1.47%)
May 17, 2019 6.619 6.688 6.516 6.523 343,566 -0.15(-2.21%)
May 16, 2019 6.818 6.903 6.648 6.671 231,688 -0.13(-1.85%)
May 15, 2019 6.523 6.848 6.434 6.796 366,458 +0.19(+2.91%)
May 14, 2019 6.242 6.641 6.242 6.604 991,327 +0.38(+6.18%)
May 13, 2019 6.227 6.445 6.202 6.220 438,249 -0.04(-0.59%)
May 10, 2019 6.035 6.287 5.954 6.257 492,472 +0.21(+3.55%)
May 09, 2019 6.035 6.094 5.777 6.043 791,129 -0.13(-2.04%)
May 08, 2019 6.146 6.272 6.121 6.168 1,060,627 +0.02(+0.36%)
May 07, 2019 6.080 6.161 6.028 6.146 392,425 -0.02(-0.36%)
May 06, 2019 5.954 6.198 5.954 6.168 665,761 +0.13(+2.08%)
May 03, 2019 6.058 6.131 5.991 6.043 378,627 +0.07(+1.11%)
May 02, 2019 6.065 6.124 5.865 5.976 502,923 -0.14(-2.29%)
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.