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

Sandridge Energy Inc (NY: SD )

13.86 -0.13 (-0.93%)
Official Closing Price Updated: 7:00 PM EDT, May 15, 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 (%)
Nov 30, 2020 2.135 2.142 1.972 1.972 1,026,373 -0.16(-7.29%)
Nov 27, 2020 2.157 2.201 2.060 2.128 385,666 -0.08(-3.68%)
Nov 25, 2020 2.142 2.224 2.017 2.209 424,652 +0.05(+2.40%)
Nov 24, 2020 2.201 2.283 2.083 2.157 910,618 +0.03(+1.39%)
Nov 23, 2020 2.024 2.172 1.972 2.128 769,742 +0.15(+7.46%)
Nov 20, 2020 1.995 2.076 1.958 1.980 560,969 -0.04(-2.19%)
Nov 19, 2020 2.046 2.076 1.906 2.024 406,775 +0.00(+0.00%)
Nov 18, 2020 2.054 2.164 1.987 2.024 828,420 +0.00(+0.00%)
Nov 17, 2020 1.972 2.079 1.913 2.024 821,592 +0.05(+2.62%)
Nov 16, 2020 2.024 2.105 1.899 1.972 1,018,736 +0.01(+0.76%)
Nov 13, 2020 1.788 2.195 1.780 1.958 1,194,361 +0.18(+10.42%)
Nov 12, 2020 1.943 1.995 1.736 1.773 830,081 -0.17(-8.75%)
Nov 11, 2020 2.009 2.009 1.889 1.943 670,279 -0.05(-2.59%)
Nov 10, 2020 1.810 2.009 1.714 1.995 807,248 +0.22(+12.50%)
Nov 09, 2020 1.684 1.839 1.548 1.773 1,251,030 +0.21(+13.74%)
Nov 06, 2020 1.670 1.687 1.485 1.559 990,901 -0.09(-5.38%)
Nov 05, 2020 1.455 1.736 1.381 1.647 1,937,939 +0.32(+23.89%)
Nov 04, 2020 1.433 1.433 1.285 1.330 786,094 -0.09(-6.25%)
Nov 03, 2020 1.470 1.560 1.375 1.418 826,694 -0.01(-1.03%)
Nov 02, 2020 1.278 1.448 1.278 1.433 610,801 +0.16(+12.79%)
Oct 30, 2020 1.248 1.278 1.193 1.271 300,790 +0.01(+1.18%)
Oct 29, 2020 1.219 1.285 1.204 1.256 284,970 +0.01(+0.59%)
Oct 28, 2020 1.359 1.359 1.234 1.248 576,305 -0.14(-10.11%)
Oct 27, 2020 1.374 1.426 1.352 1.389 153,796 +0.01(+1.08%)
Oct 26, 2020 1.396 1.470 1.315 1.374 649,377 -0.04(-3.12%)
Oct 23, 2020 1.300 1.492 1.300 1.418 931,203 +0.13(+9.71%)
Oct 22, 2020 1.256 1.326 1.226 1.293 351,426 +0.04(+2.94%)
Oct 21, 2020 1.219 1.293 1.204 1.256 442,766 +0.04(+3.66%)
Oct 20, 2020 1.182 1.215 1.152 1.212 328,703 +0.04(+3.14%)
Oct 19, 2020 1.197 1.234 1.167 1.175 357,796 -0.04(-3.64%)
Oct 16, 2020 1.256 1.285 1.193 1.219 405,836 -0.04(-2.94%)
Oct 15, 2020 1.293 1.293 1.212 1.256 347,783 +0.02(+1.80%)
Oct 14, 2020 1.300 1.315 1.212 1.234 438,078 -0.04(-3.47%)
Oct 13, 2020 1.256 1.359 1.252 1.278 247,885 +0.04(+2.98%)
Oct 12, 2020 1.448 1.455 1.226 1.241 1,095,877 -0.16(-11.58%)
Oct 09, 2020 1.559 1.566 1.389 1.404 3,090,610 -0.07(-5.00%)
Oct 08, 2020 1.330 1.537 1.301 1.477 1,962,045 +0.18(+13.64%)
Oct 07, 2020 1.308 1.322 1.248 1.300 147,671 +0.01(+0.57%)
Oct 06, 2020 1.300 1.315 1.256 1.293 189,300 -0.01(-0.57%)
Oct 05, 2020 1.189 1.322 1.189 1.300 383,067 +0.11(+9.32%)
Oct 02, 2020 1.145 1.204 1.143 1.189 141,866 +0.01(+1.26%)
Oct 01, 2020 1.212 1.212 1.145 1.175 200,428 -0.04(-3.64%)
Sep 30, 2020 1.234 1.271 1.197 1.219 209,705 -0.01(-1.20%)
Sep 29, 2020 1.226 1.278 1.189 1.234 233,614 +0.02(+1.83%)
Sep 28, 2020 1.241 1.293 1.212 1.212 171,263 -0.01(-1.21%)
Sep 25, 2020 1.271 1.293 1.197 1.226 578,973 -0.04(-3.49%)
Sep 24, 2020 1.315 1.322 1.263 1.271 181,964 -0.07(-4.97%)
Sep 23, 2020 1.322 1.352 1.256 1.337 454,132 +0.01(+0.56%)
Sep 22, 2020 1.278 1.345 1.278 1.330 249,727 +0.05(+4.05%)
Sep 21, 2020 1.352 1.359 1.226 1.278 239,844 -0.11(-7.98%)
Sep 18, 2020 1.352 1.455 1.322 1.389 629,601 +0.03(+2.17%)
Sep 17, 2020 1.219 1.359 1.214 1.359 308,491 +0.10(+7.60%)
Sep 16, 2020 1.212 1.300 1.212 1.263 177,995 +0.05(+4.27%)
Sep 15, 2020 1.241 1.241 1.167 1.212 197,347 -0.01(-1.21%)
Sep 14, 2020 1.204 1.226 1.182 1.226 157,809 +0.02(+1.84%)
Sep 11, 2020 1.212 1.212 1.160 1.204 407,054 +0.01(+0.62%)
Sep 10, 2020 1.241 1.241 1.182 1.197 303,760 -0.04(-2.99%)
Sep 09, 2020 1.256 1.256 1.182 1.234 250,957 +0.01(+0.60%)
Sep 08, 2020 1.315 1.315 1.189 1.226 278,944 -0.10(-7.78%)
Sep 04, 2020 1.352 1.352 1.300 1.330 620,396 -0.01(-1.10%)
Sep 03, 2020 1.256 1.359 1.226 1.344 767,325 +0.08(+6.43%)
Sep 02, 2020 1.256 1.322 1.226 1.263 165,374 +0.01(+0.59%)
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.