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

Sandridge Energy Inc (NY: SD )

13.54 -0.04 (-0.29%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Dec 31, 2021 7.967 8.106 7.813 8.067 1,470,988 +0.08(+1.06%)
Dec 30, 2021 8.275 8.445 7.867 7.982 614,244 -0.25(-3.00%)
Dec 29, 2021 8.229 8.669 8.214 8.229 625,349 -0.05(-0.65%)
Dec 28, 2021 8.746 8.923 8.275 8.283 804,793 -0.40(-4.62%)
Dec 27, 2021 8.175 8.707 7.998 8.684 859,404 +0.44(+5.33%)
Dec 23, 2021 8.445 8.638 8.229 8.245 488,805 -0.19(-2.20%)
Dec 22, 2021 8.129 8.522 8.021 8.430 798,804 +0.33(+4.10%)
Dec 21, 2021 7.782 8.121 7.766 8.098 636,331 +0.52(+6.92%)
Dec 20, 2021 7.435 7.689 7.196 7.574 1,064,159 -0.17(-2.19%)
Dec 17, 2021 7.651 7.820 7.512 7.743 1,061,627 +0.02(+0.30%)
Dec 16, 2021 7.905 8.133 7.651 7.720 714,902 -0.01(-0.10%)
Dec 15, 2021 7.712 7.739 7.288 7.728 1,097,565 -0.02(-0.30%)
Dec 14, 2021 7.697 7.998 7.535 7.751 847,722 -0.02(-0.20%)
Dec 13, 2021 7.967 8.029 7.736 7.766 618,633 -0.22(-2.80%)
Dec 10, 2021 8.005 8.074 7.697 7.990 422,120 +0.11(+1.37%)
Dec 09, 2021 8.029 8.137 7.844 7.882 537,373 -0.32(-3.86%)
Dec 08, 2021 8.106 8.445 7.967 8.198 937,328 +0.18(+2.21%)
Dec 07, 2021 7.859 8.167 7.828 8.021 1,028,522 +0.48(+6.34%)
Dec 06, 2021 7.689 7.782 7.199 7.543 1,366,162 -0.02(-0.20%)
Dec 03, 2021 8.090 8.121 7.419 7.558 971,777 -0.25(-3.16%)
Dec 02, 2021 7.712 7.982 7.520 7.805 883,847 +0.07(+0.90%)
Dec 01, 2021 8.376 8.484 7.527 7.736 1,585,278 -0.46(-5.64%)
Nov 30, 2021 8.862 8.869 7.944 8.198 1,759,629 -0.97(-10.60%)
Nov 29, 2021 9.548 9.621 9.116 9.170 629,175 -0.02(-0.17%)
Nov 26, 2021 8.970 9.286 8.638 9.185 1,353,080 -0.43(-4.49%)
Nov 24, 2021 9.201 9.679 9.201 9.617 629,627 +0.29(+3.14%)
Nov 23, 2021 9.209 9.509 9.089 9.324 940,541 +0.38(+4.22%)
Nov 22, 2021 9.024 9.340 8.846 8.946 950,455 -0.09(-1.02%)
Nov 19, 2021 9.016 9.255 8.808 9.039 1,036,733 -0.42(-4.48%)
Nov 18, 2021 10.06 9.525 9.394 9.463 1,665,399 -0.61(-6.05%)
Nov 17, 2021 10.38 10.49 9.988 10.07 998,662 -0.51(-4.81%)
Nov 16, 2021 10.64 10.68 10.33 10.58 1,017,168 -0.08(-0.72%)
Nov 15, 2021 10.80 10.83 10.20 10.66 1,849,373 -0.25(-2.26%)
Nov 12, 2021 10.94 11.56 10.80 10.91 2,002,743 -0.25(-2.21%)
Nov 11, 2021 9.995 11.32 9.802 11.15 1,546,826 +1.27(+12.88%)
Nov 10, 2021 10.43 9.880 2,357,587 -1.06(-9.66%)
Nov 09, 2021 10.47 11.01 10.13 10.94 1,458,072 +0.52(+4.96%)
Nov 08, 2021 10.30 10.74 10.30 10.42 1,017,273 +0.32(+3.13%)
Nov 05, 2021 9.702 10.16 9.324 10.10 998,753 +0.48(+4.97%)
Nov 04, 2021 9.949 10.18 9.422 9.625 834,566 -0.06(-0.64%)
Nov 03, 2021 9.910 10.22 9.525 9.687 1,035,908 -0.43(-4.27%)
Nov 02, 2021 10.45 10.45 9.833 10.12 785,305 -0.32(-3.03%)
Nov 01, 2021 10.01 10.51 10.42 10.43 1,554,708 +0.56(+5.70%)
Oct 29, 2021 9.818 10.02 9.482 9.872 617,949 +0.01(+0.08%)
Oct 28, 2021 9.317 9.895 9.317 9.864 493,882 +0.35(+3.65%)
Oct 27, 2021 9.687 10.29 9.371 9.517 1,004,213 -0.35(-3.59%)
Oct 26, 2021 9.841 9.988 9.872 1,102,541 +0.02(+0.23%)
Oct 25, 2021 9.725 10.06 9.502 9.849 1,609,214 +0.65(+7.04%)
Oct 22, 2021 8.985 9.209 8.815 9.201 587,631 +0.35(+3.92%)
Oct 21, 2021 9.340 9.340 8.816 8.854 911,560 -0.49(-5.28%)
Oct 20, 2021 8.661 9.425 8.568 9.347 953,901 +0.48(+5.39%)
Oct 19, 2021 9.139 9.178 8.568 8.869 1,148,576 -0.24(-2.62%)
Oct 18, 2021 8.970 9.625 8.939 9.108 1,158,630 +0.22(+2.52%)
Oct 15, 2021 9.571 9.702 8.854 8.885 1,108,348 -0.62(-6.57%)
Oct 14, 2021 9.718 9.795 9.317 9.509 1,051,992 +0.02(+0.24%)
Oct 13, 2021 9.533 9.625 9.116 9.486 1,204,441 -0.22(-2.30%)
Oct 12, 2021 9.664 9.849 9.301 9.710 1,485,923 -0.05(-0.55%)
Oct 11, 2021 10.80 10.99 9.702 9.764 1,076,702 -0.76(-7.25%)
Oct 08, 2021 10.48 10.67 10.26 10.53 1,098,985 +0.29(+2.86%)
Oct 07, 2021 9.640 10.27 9.340 10.23 1,003,278 +0.54(+5.57%)
Oct 06, 2021 10.17 10.26 9.671 9.694 1,071,236 -0.90(-8.52%)
Oct 05, 2021 10.84 11.22 10.39 10.60 1,568,574 +0.01(+0.07%)
Oct 04, 2021 10.80 11.40 10.36 10.59 1,794,770 +0.11(+1.03%)
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.