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

Sandridge Energy Inc (NY: SD )

14.55 -0.07 (-0.48%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Feb 26, 2021 4.026 4.091 3.756 3.864 539,261 -0.20(-4.93%)
Feb 25, 2021 4.196 4.279 4.026 4.064 547,492 -0.10(-2.41%)
Feb 24, 2021 4.018 4.180 3.956 4.165 534,903 +0.16(+4.05%)
Feb 23, 2021 4.103 4.226 3.710 4.003 651,584 -0.17(-4.07%)
Feb 22, 2021 4.064 4.365 4.010 4.172 608,970 +0.12(+3.05%)
Feb 19, 2021 4.196 4.280 3.995 4.049 424,381 -0.15(-3.49%)
Feb 18, 2021 4.265 4.435 4.057 4.196 796,477 -0.19(-4.39%)
Feb 17, 2021 4.180 4.435 4.111 4.388 1,057,079 +0.21(+4.98%)
Feb 16, 2021 4.388 4.458 4.111 4.180 950,652 +0.12(+2.85%)
Feb 12, 2021 3.895 4.111 3.856 4.064 493,231 +0.15(+3.94%)
Feb 11, 2021 4.034 4.242 3.837 3.910 590,767 -0.15(-3.61%)
Feb 10, 2021 4.172 4.288 3.879 4.057 490,748 -0.10(-2.41%)
Feb 09, 2021 4.049 4.319 3.864 4.157 678,210 +0.05(+1.13%)
Feb 08, 2021 3.756 4.165 3.748 4.111 849,835 +0.46(+12.69%)
Feb 05, 2021 3.764 3.779 3.555 3.648 532,908 -0.01(-0.21%)
Feb 04, 2021 3.810 3.856 3.526 3.656 439,445 -0.19(-4.82%)
Feb 03, 2021 3.579 3.856 3.571 3.841 848,807 +0.31(+8.73%)
Feb 02, 2021 3.555 3.648 3.409 3.532 496,990 +0.12(+3.62%)
Feb 01, 2021 3.309 3.509 3.208 3.409 521,031 +0.15(+4.74%)
Jan 29, 2021 3.378 3.494 3.147 3.255 640,397 -0.12(-3.65%)
Jan 28, 2021 3.409 3.532 3.216 3.378 653,371 -0.13(-3.74%)
Jan 27, 2021 3.386 3.756 3.316 3.509 604,736 +0.05(+1.56%)
Jan 26, 2021 3.771 3.818 3.401 3.455 577,513 -0.24(-6.47%)
Jan 25, 2021 3.640 3.779 3.471 3.694 617,128 +0.07(+1.91%)
Jan 22, 2021 3.424 3.640 3.339 3.625 551,838 +0.15(+4.44%)
Jan 21, 2021 3.926 3.956 3.440 3.471 669,002 -0.45(-11.42%)
Jan 20, 2021 3.964 4.061 3.833 3.918 577,029 -0.02(-0.59%)
Jan 19, 2021 3.933 4.041 3.810 3.941 753,502 +0.08(+2.00%)
Jan 15, 2021 3.748 4.057 3.447 3.864 1,447,798 +0.11(+2.87%)
Jan 14, 2021 3.201 3.779 3.193 3.756 1,140,957 +0.59(+18.49%)
Jan 13, 2021 3.262 3.278 3.139 3.170 485,243 -0.07(-2.14%)
Jan 12, 2021 3.008 3.270 2.992 3.239 790,025 +0.30(+10.24%)
Jan 11, 2021 2.707 2.992 2.599 2.938 510,688 +0.23(+8.55%)
Jan 08, 2021 2.854 2.884 2.568 2.707 493,491 -0.15(-5.14%)
Jan 07, 2021 2.915 2.947 2.800 2.854 228,753 -0.04(-1.33%)
Jan 06, 2021 3.147 3.185 2.776 2.892 929,357 -0.08(-2.60%)
Jan 05, 2021 2.699 3.139 2.692 2.969 1,078,274 +0.32(+12.24%)
Jan 04, 2021 2.429 2.699 2.429 2.645 699,446 +0.25(+10.65%)
Dec 31, 2020 2.391 2.391 2.391 339,803 +0.02(+0.98%)
Dec 30, 2020 2.345 2.453 2.314 2.368 339,803 +0.02(+0.99%)
Dec 29, 2020 2.375 2.391 2.275 2.345 316,154 -0.04(-1.62%)
Dec 28, 2020 2.437 2.514 2.368 2.383 571,472 -0.05(-2.22%)
Dec 24, 2020 2.499 2.545 2.383 2.437 108,526 -0.06(-2.47%)
Dec 23, 2020 2.437 2.584 2.429 2.499 389,402 +0.05(+1.89%)
Dec 22, 2020 2.429 2.476 2.352 2.453 515,945 +0.02(+0.95%)
Dec 21, 2020 2.352 2.491 2.252 2.429 556,414 +0.00(+0.00%)
Dec 18, 2020 2.530 2.584 2.429 2.429 442,793 -0.15(-5.69%)
Dec 17, 2020 2.561 2.661 2.468 2.576 415,735 +0.02(+0.91%)
Dec 16, 2020 2.746 2.760 2.499 2.553 450,522 -0.14(-5.16%)
Dec 15, 2020 2.722 2.792 2.584 2.692 660,095 +0.04(+1.45%)
Dec 14, 2020 2.676 2.952 2.507 2.653 1,764,521 +0.25(+10.61%)
Dec 11, 2020 2.429 2.476 2.329 2.399 271,899 -0.05(-1.89%)
Dec 10, 2020 2.291 2.630 2.291 2.445 753,306 +0.14(+6.02%)
Dec 09, 2020 2.345 2.399 2.237 2.306 517,988 -0.02(-0.66%)
Dec 08, 2020 2.159 2.383 2.159 2.321 643,780 +0.17(+7.89%)
Dec 07, 2020 2.237 2.237 2.136 2.152 458,115 -0.12(-5.10%)
Dec 04, 2020 2.167 2.306 2.137 2.267 701,079 +0.15(+6.91%)
Dec 03, 2020 2.221 2.267 2.090 2.121 563,574 -0.10(-4.51%)
Dec 02, 2020 2.075 2.260 2.051 2.221 572,803 +0.14(+6.67%)
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.