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

Sandridge Energy Inc (NY: SD )

13.62 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 3, 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 (%)
Feb 28, 2019 6.131 6.131 5.939 5.993 323,945 -0.12(-1.89%)
Feb 27, 2019 6.116 6.237 6.039 6.108 356,465 +0.02(+0.25%)
Feb 26, 2019 6.301 6.309 6.081 6.093 389,019 -0.19(-2.95%)
Feb 25, 2019 6.301 6.405 6.185 6.278 241,199 -0.07(-1.09%)
Feb 22, 2019 6.309 6.394 6.278 6.347 206,809 +0.09(+1.48%)
Feb 21, 2019 6.502 6.529 6.224 6.255 266,793 -0.19(-2.99%)
Feb 20, 2019 6.409 6.463 6.363 6.448 300,635 +0.05(+0.72%)
Feb 19, 2019 6.517 6.548 6.355 6.401 266,496 -0.12(-1.78%)
Feb 15, 2019 6.432 6.548 6.432 6.517 279,938 +0.17(+2.67%)
Feb 14, 2019 6.286 6.394 6.286 6.347 280,518 +0.02(+0.37%)
Feb 13, 2019 6.301 6.463 6.278 6.324 175,466 +0.04(+0.61%)
Feb 12, 2019 6.417 6.517 6.262 6.286 313,303 -0.03(-0.49%)
Feb 11, 2019 6.093 6.324 6.039 6.316 162,881 +0.14(+2.25%)
Feb 08, 2019 6.270 6.286 6.027 6.178 346,584 -0.11(-1.72%)
Feb 07, 2019 6.432 6.432 6.124 6.286 392,365 -0.19(-2.98%)
Feb 06, 2019 6.509 6.563 6.409 6.478 299,517 -0.08(-1.18%)
Feb 05, 2019 6.702 6.764 6.478 6.556 434,060 -0.15(-2.19%)
Feb 04, 2019 6.471 6.710 6.401 6.702 277,070 +0.22(+3.33%)
Feb 01, 2019 6.409 6.517 6.324 6.486 347,881 +0.09(+1.45%)
Jan 31, 2019 6.432 6.432 6.278 6.394 447,714 -0.03(-0.48%)
Jan 30, 2019 6.378 6.448 6.235 6.424 359,363 +0.12(+1.83%)
Jan 29, 2019 6.216 6.432 6.216 6.309 363,857 +0.12(+1.87%)
Jan 28, 2019 6.239 6.301 6.062 6.193 285,017 -0.19(-3.02%)
Jan 25, 2019 6.324 6.478 6.286 6.386 488,823 +0.22(+3.63%)
Jan 24, 2019 6.070 6.201 5.992 6.162 323,085 +0.09(+1.52%)
Jan 23, 2019 6.324 6.363 6.016 6.070 265,728 -0.23(-3.67%)
Jan 22, 2019 6.748 6.750 6.247 6.301 428,820 -0.53(-7.79%)
Jan 18, 2019 6.903 6.926 6.694 6.833 296,405 +0.02(+0.34%)
Jan 17, 2019 6.679 6.872 6.571 6.810 439,768 +0.07(+1.03%)
Jan 16, 2019 6.694 6.903 6.694 6.741 242,082 +0.05(+0.69%)
Jan 15, 2019 6.725 6.849 6.633 6.694 396,953 -0.02(-0.34%)
Jan 14, 2019 6.694 6.895 6.694 6.718 264,293 -0.05(-0.80%)
Jan 11, 2019 6.741 6.903 6.594 6.771 382,501 -0.03(-0.45%)
Jan 10, 2019 6.764 6.949 6.664 6.802 223,025 -0.08(-1.12%)
Jan 09, 2019 6.741 6.883 6.525 6.879 411,209 +0.25(+3.72%)
Jan 08, 2019 6.764 6.864 6.571 6.633 584,274 -0.02(-0.23%)
Jan 07, 2019 6.440 6.718 6.232 6.648 694,102 +0.24(+3.73%)
Jan 04, 2019 6.232 6.455 6.077 6.409 425,159 +0.35(+5.86%)
Jan 03, 2019 6.139 6.224 5.823 6.054 504,398 -0.07(-1.13%)
Jan 02, 2019 5.746 6.278 5.630 6.124 555,119 +0.25(+4.34%)
Dec 31, 2018 5.854 6.039 5.692 5.869 854,857 +0.02(+0.26%)
Dec 28, 2018 5.800 6.039 5.769 5.854 1,112,883 +0.05(+0.93%)
Dec 27, 2018 5.753 5.861 5.599 5.800 814,890 -0.02(-0.27%)
Dec 26, 2018 5.568 5.869 5.381 5.815 1,489,112 +0.36(+6.65%)
Dec 24, 2018 5.522 5.645 5.422 5.453 337,767 -0.14(-2.48%)
Dec 21, 2018 5.730 5.892 5.514 5.591 1,816,555 -0.15(-2.68%)
Dec 20, 2018 6.062 6.216 5.730 5.746 750,765 -0.38(-6.17%)
Dec 19, 2018 6.232 6.517 6.070 6.124 794,264 -0.11(-1.73%)
Dec 18, 2018 6.448 6.563 6.208 6.232 768,623 -0.20(-3.12%)
Dec 17, 2018 6.787 6.918 6.270 6.432 2,061,477 -0.35(-5.23%)
Dec 14, 2018 7.142 7.149 6.718 6.787 643,768 -0.44(-6.08%)
Dec 13, 2018 7.288 7.381 7.080 7.227 414,244 -0.08(-1.06%)
Dec 12, 2018 7.095 7.396 7.072 7.304 453,266 +0.37(+5.34%)
Dec 11, 2018 7.095 7.180 6.903 6.933 664,793 -0.04(-0.55%)
Dec 10, 2018 7.388 7.404 6.906 6.972 486,763 -0.53(-7.09%)
Dec 07, 2018 7.589 7.809 7.419 7.504 531,093 +0.12(+1.67%)
Dec 06, 2018 7.450 7.473 7.196 7.381 338,780 -0.22(-2.94%)
Dec 04, 2018 7.905 7.905 7.558 7.604 355,272 -0.32(-3.99%)
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.