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 +0.02 (+0.15%)
Official Closing 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 (%)
Jan 31, 2020 1.988 1.988 1.832 1.899 346,748 -0.10(-4.85%)
Jan 30, 2020 1.951 2.010 1.914 1.996 250,836 +0.02(+1.13%)
Jan 29, 2020 2.040 2.048 1.966 1.973 271,370 -0.05(-2.57%)
Jan 28, 2020 2.025 2.078 1.996 2.025 225,650 +0.02(+1.12%)
Jan 27, 2020 2.048 2.066 1.958 2.003 542,946 -0.13(-5.94%)
Jan 24, 2020 2.212 2.212 2.063 2.130 387,037 -0.10(-4.67%)
Jan 23, 2020 2.197 2.271 2.100 2.234 518,717 +0.00(+0.00%)
Jan 22, 2020 2.293 2.293 2.234 2.234 380,294 -0.10(-4.15%)
Jan 21, 2020 2.524 2.524 2.331 2.331 454,715 -0.21(-8.21%)
Jan 17, 2020 2.740 2.740 2.532 2.539 261,337 -0.19(-6.83%)
Jan 16, 2020 2.718 2.763 2.688 2.725 223,861 +0.04(+1.67%)
Jan 15, 2020 2.792 2.792 2.643 2.681 270,390 -0.11(-4.00%)
Jan 14, 2020 2.792 2.852 2.718 2.792 248,102 -0.01(-0.53%)
Jan 13, 2020 2.874 2.874 2.783 2.807 243,289 -0.07(-2.33%)
Jan 10, 2020 2.971 2.971 2.852 2.874 257,711 -0.10(-3.26%)
Jan 09, 2020 2.986 2.986 2.830 2.971 332,623 -0.02(-0.75%)
Jan 08, 2020 3.157 3.157 2.882 2.993 742,179 -0.15(-4.74%)
Jan 07, 2020 3.194 3.194 3.105 3.142 320,832 -0.06(-1.86%)
Jan 06, 2020 3.172 3.239 3.090 3.202 245,446 +0.09(+2.87%)
Jan 03, 2020 3.187 3.284 3.083 3.113 262,949 -0.02(-0.71%)
Jan 02, 2020 3.202 3.261 3.098 3.135 276,123 -0.02(-0.71%)
Dec 31, 2019 3.194 3.232 3.151 3.157 416,582 -0.02(-0.70%)
Dec 30, 2019 3.060 3.261 3.060 3.180 605,886 +0.12(+3.89%)
Dec 27, 2019 3.150 3.187 3.046 3.060 179,417 -0.07(-2.14%)
Dec 26, 2019 3.083 3.180 3.083 3.127 224,700 +0.05(+1.69%)
Dec 24, 2019 3.075 3.120 3.046 3.075 86,888 +0.01(+0.24%)
Dec 23, 2019 3.023 3.113 3.023 3.068 242,364 +0.03(+0.98%)
Dec 20, 2019 3.090 3.135 3.023 3.038 580,153 -0.05(-1.69%)
Dec 19, 2019 3.098 3.180 3.083 3.090 335,762 +0.01(+0.48%)
Dec 18, 2019 3.053 3.120 2.993 3.075 804,879 +0.03(+0.98%)
Dec 17, 2019 3.046 3.113 2.986 3.046 468,199 +0.00(+0.00%)
Dec 16, 2019 3.098 3.142 3.031 3.046 461,788 +0.01(+0.25%)
Dec 13, 2019 2.926 3.046 2.926 3.038 909,040 +0.10(+3.29%)
Dec 12, 2019 2.837 2.949 2.822 2.941 360,874 +0.12(+4.22%)
Dec 11, 2019 2.852 2.889 2.800 2.822 148,919 -0.02(-0.79%)
Dec 10, 2019 2.807 2.867 2.792 2.844 285,088 +0.06(+2.14%)
Dec 09, 2019 2.740 2.807 2.710 2.785 361,515 +0.03(+1.08%)
Dec 06, 2019 2.599 2.770 2.591 2.755 258,517 +0.19(+7.25%)
Dec 05, 2019 2.621 2.658 2.569 2.569 180,626 -0.01(-0.29%)
Dec 04, 2019 2.547 2.606 2.531 2.576 398,186 +0.07(+2.98%)
Dec 03, 2019 2.465 2.532 2.383 2.502 351,661 -0.02(-0.88%)
Dec 02, 2019 2.435 2.532 2.428 2.524 282,682 +0.07(+3.04%)
Nov 29, 2019 2.495 2.532 2.435 2.450 184,520 -0.07(-2.66%)
Nov 27, 2019 2.621 2.666 2.495 2.517 311,429 -0.10(-3.98%)
Nov 26, 2019 2.710 2.740 2.614 2.621 827,608 -0.11(-4.09%)
Nov 25, 2019 2.703 2.800 2.688 2.733 407,846 +0.03(+1.10%)
Nov 22, 2019 2.599 2.733 2.599 2.703 457,139 +0.15(+5.83%)
Nov 21, 2019 2.480 2.591 2.450 2.554 354,908 +0.07(+2.69%)
Nov 20, 2019 2.539 2.666 2.470 2.487 394,568 -0.05(-2.05%)
Nov 19, 2019 2.562 2.569 2.532 2.539 441,543 -0.02(-0.87%)
Nov 18, 2019 2.614 2.662 2.539 2.562 463,843 -0.11(-4.18%)
Nov 15, 2019 2.696 2.785 2.576 2.673 729,623 -0.09(-3.23%)
Nov 14, 2019 2.941 3.090 2.755 2.763 648,969 -0.19(-6.31%)
Nov 13, 2019 3.388 3.388 2.912 2.949 697,781 -0.51(-14.66%)
Nov 12, 2019 3.537 3.582 3.433 3.455 213,023 -0.06(-1.69%)
Nov 11, 2019 3.731 3.760 3.455 3.515 370,822 -0.30(-7.81%)
Nov 08, 2019 3.745 3.820 3.671 3.813 189,624 +0.01(+0.39%)
Nov 07, 2019 3.798 3.842 3.723 3.798 278,034 +0.07(+1.80%)
Nov 06, 2019 3.723 3.805 3.626 3.731 310,355 +0.01(+0.20%)
Nov 05, 2019 3.678 3.813 3.574 3.723 415,870 +0.05(+1.42%)
Nov 04, 2019 3.463 3.708 3.463 3.671 295,502 +0.28(+8.11%)
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.