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 (%)
May 28, 2021 4.064 4.149 3.995 4.095 260,730 +0.05(+1.34%)
May 27, 2021 4.049 4.172 4.010 4.041 360,120 +0.01(+0.19%)
May 26, 2021 3.833 4.088 3.818 4.034 347,817 +0.20(+5.23%)
May 25, 2021 3.995 4.034 3.818 3.833 384,246 -0.19(-4.61%)
May 24, 2021 3.980 4.072 3.879 4.018 593,872 +0.05(+1.36%)
May 21, 2021 4.026 4.211 3.933 3.964 518,438 -0.05(-1.15%)
May 20, 2021 4.111 4.111 3.882 4.010 401,038 -0.06(-1.52%)
May 19, 2021 4.010 4.149 3.879 4.072 435,811 -0.04(-0.94%)
May 18, 2021 4.134 4.219 3.964 4.111 555,038 -0.02(-0.37%)
May 17, 2021 3.983 4.169 3.972 4.126 826,166 +0.22(+5.52%)
May 14, 2021 3.702 3.995 3.671 3.910 660,795 +0.29(+8.10%)
May 13, 2021 3.725 3.856 3.501 3.617 582,733 -0.16(-4.29%)
May 12, 2021 3.856 4.049 3.602 3.779 1,575,283 +0.35(+10.36%)
May 11, 2021 3.424 3.471 3.278 3.424 566,293 -0.08(-2.42%)
May 10, 2021 3.532 3.663 3.448 3.509 331,653 +0.04(+1.11%)
May 07, 2021 3.293 3.532 3.293 3.471 375,216 +0.15(+4.65%)
May 06, 2021 3.532 3.548 3.262 3.316 230,296 -0.15(-4.23%)
May 05, 2021 3.332 3.463 3.239 3.463 364,138 +0.22(+6.65%)
May 04, 2021 3.355 3.363 3.193 3.247 275,036 -0.11(-3.22%)
May 03, 2021 3.208 3.378 3.153 3.355 303,580 +0.22(+7.14%)
Apr 30, 2021 3.270 3.309 3.085 3.131 317,540 -0.19(-5.80%)
Apr 29, 2021 3.378 3.447 3.216 3.324 281,913 -0.02(-0.46%)
Apr 28, 2021 3.216 3.393 3.216 3.339 434,483 +0.14(+4.34%)
Apr 27, 2021 3.016 3.208 3.008 3.201 344,585 +0.22(+7.51%)
Apr 26, 2021 3.031 3.062 2.923 2.977 356,610 -0.05(-1.78%)
Apr 23, 2021 2.861 3.046 2.800 3.031 363,440 +0.19(+6.50%)
Apr 22, 2021 2.884 2.923 2.815 2.846 178,402 -0.03(-1.07%)
Apr 21, 2021 2.776 2.908 2.753 2.877 316,962 +0.08(+3.04%)
Apr 20, 2021 2.854 2.854 2.753 2.792 265,083 -0.07(-2.43%)
Apr 19, 2021 2.854 2.915 2.807 2.861 174,598 +0.00(+0.00%)
Apr 16, 2021 2.938 2.938 2.846 2.861 262,304 -0.05(-1.85%)
Apr 15, 2021 3.000 3.017 2.869 2.915 407,259 -0.08(-2.83%)
Apr 14, 2021 2.838 3.000 2.838 3.000 768,407 +0.18(+6.28%)
Apr 13, 2021 2.776 2.830 2.722 2.823 226,379 +0.06(+2.23%)
Apr 12, 2021 2.884 2.884 2.699 2.761 493,356 -0.11(-3.76%)
Apr 09, 2021 2.877 2.916 2.861 2.869 182,044 -0.05(-1.85%)
Apr 08, 2021 2.977 2.977 2.846 2.923 238,892 -0.06(-2.07%)
Apr 07, 2021 3.008 3.070 2.946 2.985 180,841 -0.04(-1.28%)
Apr 06, 2021 3.031 3.108 3.000 3.023 217,435 +0.01(+0.26%)
Apr 05, 2021 3.100 3.100 2.992 3.016 271,840 -0.08(-2.49%)
Apr 01, 2021 3.031 3.116 2.978 3.093 314,947 +0.08(+2.56%)
Mar 31, 2021 2.884 3.046 2.873 3.016 308,767 +0.14(+4.83%)
Mar 30, 2021 2.985 2.985 2.815 2.877 424,563 -0.02(-0.80%)
Mar 29, 2021 3.016 3.131 2.877 2.900 618,211 -0.19(-6.23%)
Mar 26, 2021 3.108 3.162 3.023 3.093 216,145 +0.05(+1.52%)
Mar 25, 2021 2.969 3.077 2.823 3.046 557,256 -0.01(-0.25%)
Mar 24, 2021 3.085 3.178 3.008 3.054 562,766 +0.02(+0.51%)
Mar 23, 2021 3.093 3.162 2.985 3.039 551,316 -0.15(-4.83%)
Mar 22, 2021 3.100 3.239 3.070 3.193 455,136 +0.11(+3.50%)
Mar 19, 2021 3.016 3.178 2.946 3.085 844,354 +0.05(+1.52%)
Mar 18, 2021 3.216 3.216 2.962 3.039 711,640 -0.17(-5.29%)
Mar 17, 2021 3.147 3.255 3.147 3.208 624,734 +0.06(+1.96%)
Mar 16, 2021 3.339 3.424 3.108 3.147 964,763 -0.26(-7.69%)
Mar 15, 2021 3.455 3.455 3.316 3.409 316,577 -0.02(-0.67%)
Mar 12, 2021 3.471 3.548 3.355 3.432 325,839 -0.02(-0.67%)
Mar 11, 2021 3.409 3.563 3.409 3.455 437,731 +0.05(+1.36%)
Mar 10, 2021 3.324 3.517 3.262 3.409 550,315 +0.15(+4.49%)
Mar 09, 2021 3.393 3.501 3.231 3.262 803,803 -0.11(-3.20%)
Mar 08, 2021 3.247 3.370 3.077 3.370 1,269,358 +0.24(+7.64%)
Mar 05, 2021 3.255 3.586 3.031 3.131 1,488,642 -0.07(-2.17%)
Mar 04, 2021 4.057 4.165 3.008 3.201 3,648,031 -0.88(-21.55%)
Mar 03, 2021 4.010 4.203 3.972 4.080 611,870 +0.06(+1.54%)
Mar 02, 2021 3.902 4.103 3.902 4.018 328,742 +0.11(+2.76%)
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.