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 (%)
Sep 30, 2021 9.826 10.18 9.216 10.03 2,040,999 +0.12(+1.24%)
Sep 29, 2021 9.656 10.00 9.401 9.910 1,100,656 -0.07(-0.70%)
Sep 28, 2021 10.54 10.97 9.802 9.980 2,467,462 -0.31(-3.00%)
Sep 27, 2021 9.317 10.64 9.317 10.29 2,192,985 +1.37(+15.30%)
Sep 24, 2021 8.784 9.409 8.784 8.923 958,091 +0.07(+0.78%)
Sep 23, 2021 8.576 8.993 8.453 8.854 1,079,012 +0.44(+5.22%)
Sep 22, 2021 8.345 8.804 8.299 8.414 930,810 +0.30(+3.71%)
Sep 21, 2021 8.468 8.545 8.014 8.113 657,834 -0.19(-2.32%)
Sep 20, 2021 8.252 8.714 7.921 8.306 1,465,850 -0.51(-5.77%)
Sep 17, 2021 9.131 9.209 8.769 8.815 804,273 -0.29(-3.22%)
Sep 16, 2021 9.247 9.471 8.993 9.108 1,148,707 -0.19(-1.99%)
Sep 15, 2021 8.707 9.640 8.669 9.293 2,288,166 +0.96(+11.47%)
Sep 14, 2021 8.800 8.815 8.221 8.337 892,999 -0.29(-3.40%)
Sep 13, 2021 8.144 8.931 8.113 8.630 2,178,971 +0.71(+8.96%)
Sep 10, 2021 7.936 7.975 7.697 7.921 849,856 +0.08(+0.98%)
Sep 09, 2021 7.728 7.944 7.643 7.844 852,751 +0.09(+1.19%)
Sep 08, 2021 7.712 7.990 7.689 7.751 871,058 +0.06(+0.80%)
Sep 07, 2021 7.689 7.944 7.566 7.689 799,188 -0.07(-0.89%)
Sep 03, 2021 7.527 7.921 7.466 7.759 1,232,487 +0.20(+2.65%)
Sep 02, 2021 7.080 7.612 7.080 7.558 1,310,392 +0.56(+8.05%)
Sep 01, 2021 6.864 7.065 6.764 6.995 845,796 +0.13(+1.91%)
Aug 31, 2021 6.818 7.088 6.656 6.864 1,312,866 +0.01(+0.11%)
Aug 30, 2021 7.442 7.442 6.849 6.856 876,086 -0.53(-7.20%)
Aug 27, 2021 7.365 7.520 7.223 7.388 1,007,593 +0.19(+2.68%)
Aug 26, 2021 6.941 7.319 6.810 7.196 926,332 +0.25(+3.55%)
Aug 25, 2021 6.849 7.111 6.718 6.949 743,926 +0.10(+1.46%)
Aug 24, 2021 6.972 7.011 6.676 6.849 512,141 -0.02(-0.22%)
Aug 23, 2021 6.825 6.900 6.687 6.864 725,678 +0.28(+4.22%)
Aug 20, 2021 6.000 6.644 5.954 6.586 648,930 +0.49(+8.10%)
Aug 19, 2021 5.977 6.170 5.615 6.093 1,069,257 -0.09(-1.50%)
Aug 18, 2021 6.309 6.617 6.178 6.185 612,560 -0.16(-2.55%)
Aug 17, 2021 6.710 6.787 6.293 6.347 1,217,620 -0.34(-5.08%)
Aug 16, 2021 6.602 6.802 6.289 6.687 1,630,402 -0.07(-1.03%)
Aug 13, 2021 6.471 6.818 6.332 6.756 1,246,746 +0.20(+3.06%)
Aug 12, 2021 6.286 6.556 6.174 6.556 1,760,105 +0.23(+3.66%)
Aug 11, 2021 5.969 6.367 5.753 6.324 3,086,206 +0.67(+11.87%)
Aug 10, 2021 5.607 5.707 5.329 5.653 1,223,489 +0.05(+0.83%)
Aug 09, 2021 5.152 5.622 5.021 5.607 1,606,739 +0.46(+8.83%)
Aug 06, 2021 4.782 5.152 4.720 5.152 1,555,049 +0.56(+12.27%)
Aug 05, 2021 4.334 4.697 4.334 4.589 760,027 +0.28(+6.44%)
Aug 04, 2021 4.319 4.600 4.203 4.311 873,137 -0.08(-1.93%)
Aug 03, 2021 4.635 4.689 4.334 4.396 1,228,523 -0.27(-5.79%)
Aug 02, 2021 4.689 4.855 4.535 4.666 1,481,748 +0.05(+1.17%)
Jul 30, 2021 4.581 4.620 4.473 4.612 677,838 -0.02(-0.33%)
Jul 29, 2021 4.589 4.627 4.404 4.627 375,833 +0.12(+2.56%)
Jul 28, 2021 4.465 4.525 4.334 4.512 398,383 +0.04(+0.86%)
Jul 27, 2021 4.496 4.535 4.304 4.473 417,267 -0.05(-1.02%)
Jul 26, 2021 4.296 4.566 4.296 4.519 397,303 +0.22(+5.21%)
Jul 23, 2021 4.458 4.458 4.157 4.296 442,229 -0.13(-2.96%)
Jul 22, 2021 4.342 4.450 4.180 4.427 507,597 +0.08(+1.95%)
Jul 21, 2021 4.188 4.404 4.165 4.342 597,229 +0.25(+6.23%)
Jul 20, 2021 3.941 4.165 3.864 4.088 657,649 +0.19(+4.95%)
Jul 19, 2021 3.787 4.049 3.779 3.895 966,348 -0.03(-0.79%)
Jul 16, 2021 4.126 4.126 3.864 3.926 884,323 -0.15(-3.78%)
Jul 15, 2021 4.234 4.234 3.972 4.080 703,444 -0.15(-3.47%)
Jul 14, 2021 4.435 4.535 4.219 4.226 1,368,229 -0.23(-5.19%)
Jul 13, 2021 4.427 4.504 4.257 4.458 482,722 +0.06(+1.40%)
Jul 12, 2021 4.419 4.435 4.342 4.396 354,854 -0.08(-1.72%)
Jul 09, 2021 4.554 4.554 4.404 4.473 260,468 +0.05(+1.22%)
Jul 08, 2021 4.288 4.489 4.211 4.419 588,881 +0.04(+0.88%)
Jul 07, 2021 4.543 4.651 4.327 4.381 621,456 -0.19(-4.05%)
Jul 06, 2021 4.843 4.843 4.496 4.566 545,302 -0.26(-5.43%)
Jul 02, 2021 4.921 4.928 4.751 4.828 416,725 -0.11(-2.19%)
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.