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

Sandridge Energy Inc (NY: SD )

14.19 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 29, 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 (%)
May 31, 2019 5.242 5.324 5.106 5.131 441,829 -0.22(-4.04%)
May 30, 2019 5.458 5.466 5.317 5.346 465,430 -0.10(-1.78%)
May 29, 2019 5.533 5.533 5.339 5.443 513,471 -0.18(-3.18%)
May 28, 2019 5.957 5.957 5.577 5.622 716,580 -0.33(-5.51%)
May 24, 2019 6.032 6.091 5.860 5.950 348,360 -0.05(-0.87%)
May 23, 2019 6.039 6.143 5.853 6.002 839,290 -0.19(-3.01%)
May 22, 2019 6.419 6.523 6.128 6.188 341,405 -0.24(-3.71%)
May 21, 2019 6.441 6.560 6.359 6.426 318,161 -0.05(-0.80%)
May 20, 2019 6.523 6.650 6.471 6.478 316,739 -0.10(-1.47%)
May 17, 2019 6.672 6.742 6.568 6.575 340,839 -0.15(-2.21%)
May 16, 2019 6.873 6.959 6.702 6.724 229,849 -0.13(-1.85%)
May 15, 2019 6.575 6.903 6.486 6.851 363,550 +0.19(+2.91%)
May 14, 2019 6.292 6.694 6.292 6.657 983,460 +0.39(+6.18%)
May 13, 2019 6.277 6.497 6.251 6.270 434,771 -0.04(-0.59%)
May 10, 2019 6.084 6.337 6.002 6.307 488,564 +0.22(+3.55%)
May 09, 2019 6.084 6.143 5.823 6.091 784,850 -0.13(-2.04%)
May 08, 2019 6.195 6.322 6.170 6.218 1,052,209 +0.02(+0.36%)
May 07, 2019 6.128 6.210 6.076 6.195 389,310 -0.02(-0.36%)
May 06, 2019 6.002 6.247 6.002 6.218 660,477 +0.13(+2.08%)
May 03, 2019 6.106 6.180 6.039 6.091 375,622 +0.07(+1.11%)
May 02, 2019 6.113 6.173 5.912 6.024 498,931 -0.14(-2.29%)
May 01, 2019 6.240 6.270 6.139 6.166 309,550 -0.06(-0.96%)
Apr 30, 2019 6.285 6.285 6.166 6.225 579,149 -0.02(-0.36%)
Apr 29, 2019 6.225 6.322 6.173 6.247 353,287 +0.02(+0.36%)
Apr 26, 2019 6.240 6.373 5.897 6.225 757,287 -0.08(-1.30%)
Apr 25, 2019 6.441 6.478 6.277 6.307 268,350 -0.15(-2.31%)
Apr 24, 2019 6.508 6.545 6.389 6.456 465,597 -0.04(-0.69%)
Apr 23, 2019 6.404 6.627 6.367 6.501 455,735 +0.10(+1.63%)
Apr 22, 2019 6.203 6.404 6.136 6.396 632,740 +0.34(+5.66%)
Apr 18, 2019 6.143 6.143 5.964 6.054 495,413 -0.09(-1.45%)
Apr 17, 2019 6.166 6.314 6.113 6.143 261,816 +0.01(+0.24%)
Apr 16, 2019 6.173 6.173 6.032 6.128 228,143 -0.05(-0.84%)
Apr 15, 2019 6.240 6.329 6.143 6.180 274,288 -0.07(-1.07%)
Apr 12, 2019 6.262 6.374 6.162 6.247 470,434 +0.13(+2.19%)
Apr 11, 2019 6.158 6.255 6.084 6.113 233,815 -0.09(-1.44%)
Apr 10, 2019 6.136 6.292 6.128 6.203 442,063 +0.10(+1.59%)
Apr 09, 2019 6.262 6.262 6.099 6.106 414,383 -0.16(-2.61%)
Apr 08, 2019 6.166 6.307 6.136 6.270 471,727 +0.16(+2.68%)
Apr 05, 2019 6.002 6.106 5.964 6.106 581,764 +0.13(+2.12%)
Apr 04, 2019 5.883 6.002 5.830 5.979 192,617 +0.09(+1.52%)
Apr 03, 2019 6.046 6.091 5.875 5.890 300,030 -0.10(-1.74%)
Apr 02, 2019 6.069 6.091 5.957 5.994 370,329 -0.07(-1.23%)
Apr 01, 2019 6.032 6.128 5.972 6.069 483,272 +0.10(+1.62%)
Mar 29, 2019 6.084 6.121 5.890 5.972 428,400 -0.06(-0.99%)
Mar 28, 2019 5.979 6.091 5.957 6.032 193,072 +0.01(+0.25%)
Mar 27, 2019 5.994 6.121 5.883 6.017 263,624 -0.01(-0.25%)
Mar 26, 2019 6.054 6.173 5.942 6.032 462,039 +0.07(+1.12%)
Mar 25, 2019 6.009 6.091 5.901 5.964 283,583 -0.07(-1.11%)
Mar 22, 2019 6.151 6.188 5.920 6.032 328,887 -0.20(-3.23%)
Mar 21, 2019 6.143 6.262 6.061 6.233 247,090 +0.06(+0.97%)
Mar 20, 2019 5.957 6.300 5.860 6.173 501,758 +0.20(+3.37%)
Mar 19, 2019 6.121 6.132 5.957 5.972 339,765 -0.12(-1.96%)
Mar 18, 2019 5.987 6.169 5.987 6.091 402,826 +0.10(+1.61%)
Mar 15, 2019 5.883 5.994 5.808 5.994 928,513 +0.12(+2.03%)
Mar 14, 2019 5.830 6.184 5.830 5.875 958,837 +0.05(+0.90%)
Mar 13, 2019 5.883 5.942 5.734 5.823 774,525 -0.03(-0.51%)
Mar 12, 2019 5.421 5.897 5.384 5.853 772,557 +0.51(+9.47%)
Mar 11, 2019 5.376 5.376 5.250 5.346 435,093 +0.04(+0.70%)
Mar 08, 2019 5.436 5.436 5.272 5.309 526,972 -0.22(-3.91%)
Mar 07, 2019 5.704 5.756 5.399 5.525 524,800 -0.17(-3.01%)
Mar 06, 2019 5.838 5.942 5.659 5.696 527,850 -0.16(-2.67%)
Mar 05, 2019 6.084 6.099 5.692 5.853 765,850 -0.33(-5.30%)
Mar 04, 2019 5.964 6.441 5.964 6.180 652,074 +0.29(+4.93%)
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.