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

Sandridge Energy Inc (NY: SD )

13.55 +0.13 (+0.97%)
Streaming Delayed Price Updated: 12:41 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 (%)
May 29, 2020 1.189 1.197 1.115 1.167 647,470 -0.03(-2.47%)
May 28, 2020 1.197 1.234 1.152 1.197 213,897 +0.01(+1.25%)
May 27, 2020 1.189 1.212 1.056 1.182 324,045 +0.01(+0.63%)
May 26, 2020 1.115 1.212 1.108 1.175 770,156 +0.09(+8.16%)
May 22, 2020 1.108 1.108 1.012 1.086 1,301,031 -0.03(-2.65%)
May 21, 2020 1.108 1.175 1.082 1.115 518,749 +0.00(+0.00%)
May 20, 2020 1.034 1.130 1.034 1.115 665,489 +0.05(+4.86%)
May 19, 2020 1.123 1.167 1.005 1.064 1,100,126 -0.10(-8.28%)
May 18, 2020 1.182 1.219 1.086 1.160 908,720 +0.06(+5.37%)
May 15, 2020 1.130 1.156 1.071 1.101 594,676 +0.01(+1.36%)
May 14, 2020 1.093 1.226 0.9677 1.086 783,119 -0.02(-2.00%)
May 13, 2020 1.256 1.276 1.042 1.108 958,781 -0.12(-9.64%)
May 12, 2020 1.330 1.433 1.197 1.226 1,243,099 -0.13(-9.78%)
May 11, 2020 1.396 1.470 1.263 1.359 860,078 -0.03(-2.13%)
May 08, 2020 1.315 1.411 1.219 1.389 1,235,513 +0.16(+12.58%)
May 07, 2020 1.271 1.404 1.226 1.234 828,598 +0.00(+0.00%)
May 06, 2020 1.492 1.507 1.226 1.234 835,458 -0.21(-14.80%)
May 05, 2020 1.603 1.655 1.374 1.448 1,158,277 -0.09(-5.77%)
May 04, 2020 1.463 1.537 1.330 1.537 850,320 +0.07(+5.05%)
May 01, 2020 1.507 1.551 1.407 1.463 902,099 -0.01(-0.50%)
Apr 30, 2020 1.788 1.788 1.418 1.470 1,454,180 -0.26(-14.96%)
Apr 29, 2020 1.559 1.791 1.551 1.729 1,511,028 +0.17(+10.90%)
Apr 28, 2020 1.551 1.640 1.404 1.559 1,613,386 -0.01(-0.94%)
Apr 27, 2020 1.271 1.614 1.234 1.573 2,701,661 +0.38(+32.30%)
Apr 24, 2020 1.160 1.285 1.056 1.189 611,326 +0.04(+3.87%)
Apr 23, 2020 1.300 1.300 1.060 1.145 1,122,635 -0.10(-7.74%)
Apr 22, 2020 1.322 1.322 1.108 1.241 1,163,364 -0.11(-8.20%)
Apr 21, 2020 0.8569 1.389 0.8421 1.352 6,226,731 +0.55(+69.44%)
Apr 20, 2020 0.8200 0.9529 0.7757 0.7978 1,647,556 -0.09(-10.00%)
Apr 17, 2020 0.7609 0.9012 0.7609 0.8865 705,137 +0.13(+17.65%)
Apr 16, 2020 0.8495 0.8495 0.7387 0.7535 433,140 -0.07(-8.93%)
Apr 15, 2020 0.9086 0.9086 0.7387 0.8274 813,948 -0.07(-8.20%)
Apr 14, 2020 0.8495 1.049 0.8200 0.9012 1,438,755 +0.10(+11.93%)
Apr 13, 2020 0.6279 0.8643 0.6149 0.8052 1,947,325 +0.20(+33.04%)
Apr 09, 2020 0.6354 0.7129 0.5910 0.6052 767,407 -0.02(-2.46%)
Apr 08, 2020 0.6279 0.6501 0.5910 0.6205 360,987 +0.02(+3.69%)
Apr 07, 2020 0.6648 0.7018 0.5984 0.5984 406,234 -0.05(-7.12%)
Apr 06, 2020 0.6279 0.6453 0.5171 0.6443 339,268 +0.06(+10.71%)
Apr 03, 2020 0.6205 0.6397 0.5320 0.5820 495,044 -0.02(-3.93%)
Apr 02, 2020 0.6205 0.6796 0.5910 0.6058 444,783 +0.01(+2.16%)
Apr 01, 2020 0.6575 0.6639 0.5910 0.5930 285,290 -0.07(-10.72%)
Mar 31, 2020 0.6648 0.6835 0.6279 0.6642 218,524 +0.05(+8.33%)
Mar 30, 2020 0.7092 0.7092 0.5910 0.6131 368,692 -0.09(-12.63%)
Mar 27, 2020 0.7609 0.7758 0.6058 0.7018 381,334 -0.11(-13.64%)
Mar 26, 2020 0.9160 0.9160 0.7424 0.8126 334,976 -0.07(-7.56%)
Mar 25, 2020 0.6648 0.9308 0.6001 0.8791 518,602 +0.24(+37.62%)
Mar 24, 2020 0.6603 0.6722 0.5614 0.6388 443,691 +0.03(+5.45%)
Mar 23, 2020 0.6205 0.6796 0.5984 0.6058 326,652 +0.01(+2.53%)
Mar 20, 2020 0.5955 0.8717 0.5908 0.5908 1,603,175 -0.01(-1.83%)
Mar 19, 2020 0.6058 0.6321 0.5910 0.6018 466,408 -0.03(-4.15%)
Mar 18, 2020 0.6722 0.6722 0.6058 0.6279 265,210 -0.06(-8.63%)
Mar 17, 2020 0.6648 0.7166 0.6360 0.6872 352,472 +0.02(+3.15%)
Mar 16, 2020 0.7383 0.8717 0.6648 0.6663 657,957 -0.12(-14.92%)
Mar 13, 2020 0.7978 0.8865 0.7387 0.7830 436,835 +0.07(+10.46%)
Mar 12, 2020 0.7978 0.8495 0.6944 0.7089 322,612 -0.13(-15.08%)
Mar 11, 2020 0.8717 0.9456 0.7904 0.8348 465,408 -0.03(-3.42%)
Mar 10, 2020 0.9012 0.9086 0.8126 0.8643 467,876 +0.04(+5.41%)
Mar 09, 2020 1.086 1.086 0.5540 0.8200 1,810,490 -0.64(-43.94%)
Mar 06, 2020 1.485 1.581 1.411 1.463 310,265 -0.10(-6.60%)
Mar 05, 2020 1.596 1.603 1.455 1.566 531,097 -0.10(-6.19%)
Mar 04, 2020 1.670 1.677 1.499 1.670 429,371 +0.06(+3.67%)
Mar 03, 2020 1.610 1.721 1.573 1.610 556,923 +0.01(+0.93%)
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.