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

Sandridge Energy Inc (NY: SD )

12.22 -0.02 (-0.16%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Jan 29, 2021 3.351 3.466 3.122 3.229 645,483 -0.12(-3.65%)
Jan 28, 2021 3.382 3.504 3.191 3.351 658,560 -0.13(-3.74%)
Jan 27, 2021 3.359 3.726 3.290 3.481 609,539 +0.05(+1.56%)
Jan 26, 2021 3.742 3.788 3.374 3.428 582,099 -0.24(-6.47%)
Jan 25, 2021 3.612 3.749 3.443 3.665 622,029 +0.07(+1.91%)
Jan 22, 2021 3.397 3.612 3.313 3.596 556,221 +0.15(+4.44%)
Jan 21, 2021 3.895 3.925 3.413 3.443 674,314 -0.44(-11.42%)
Jan 20, 2021 3.933 4.029 3.803 3.887 581,611 -0.02(-0.59%)
Jan 19, 2021 3.902 4.009 3.780 3.910 759,486 +0.08(+2.00%)
Jan 15, 2021 3.719 4.025 3.420 3.833 1,459,296 +0.11(+2.87%)
Jan 14, 2021 3.175 3.749 3.168 3.726 1,150,018 +0.58(+18.49%)
Jan 13, 2021 3.237 3.252 3.114 3.145 489,096 -0.07(-2.14%)
Jan 12, 2021 2.984 3.244 2.969 3.214 796,299 +0.30(+10.24%)
Jan 11, 2021 2.686 2.969 2.579 2.915 514,743 +0.23(+8.55%)
Jan 08, 2021 2.831 2.862 2.548 2.686 497,410 -0.15(-5.14%)
Jan 07, 2021 2.892 2.924 2.778 2.831 230,570 -0.04(-1.33%)
Jan 06, 2021 3.122 3.160 2.755 2.869 936,737 -0.08(-2.60%)
Jan 05, 2021 2.678 3.114 2.670 2.946 1,086,837 +0.32(+12.24%)
Jan 04, 2021 2.410 2.678 2.410 2.625 705,001 +0.25(+10.64%)
Dec 31, 2020 2.372 2.372 2.372 342,502 +0.02(+0.98%)
Dec 30, 2020 2.326 2.433 2.295 2.349 342,502 +0.02(+0.99%)
Dec 29, 2020 2.357 2.372 2.257 2.326 318,665 -0.04(-1.62%)
Dec 28, 2020 2.418 2.494 2.349 2.364 576,010 -0.05(-2.22%)
Dec 24, 2020 2.479 2.525 2.364 2.418 109,388 -0.06(-2.47%)
Dec 23, 2020 2.418 2.563 2.410 2.479 392,495 +0.05(+1.89%)
Dec 22, 2020 2.410 2.456 2.334 2.433 520,043 +0.02(+0.95%)
Dec 21, 2020 2.334 2.471 2.234 2.410 560,833 +0.00(+0.00%)
Dec 18, 2020 2.510 2.563 2.410 2.410 446,309 -0.15(-5.69%)
Dec 17, 2020 2.540 2.640 2.449 2.556 419,037 +0.02(+0.91%)
Dec 16, 2020 2.724 2.738 2.479 2.533 454,100 -0.14(-5.16%)
Dec 15, 2020 2.701 2.770 2.563 2.670 665,337 +0.04(+1.45%)
Dec 14, 2020 2.655 2.929 2.487 2.632 1,778,533 +0.25(+10.61%)
Dec 11, 2020 2.410 2.456 2.311 2.380 274,059 -0.05(-1.89%)
Dec 10, 2020 2.273 2.609 2.273 2.426 759,288 +0.14(+6.02%)
Dec 09, 2020 2.326 2.380 2.219 2.288 522,101 -0.02(-0.66%)
Dec 08, 2020 2.142 2.364 2.142 2.303 648,892 +0.17(+7.89%)
Dec 07, 2020 2.219 2.219 2.119 2.135 461,753 -0.11(-5.10%)
Dec 04, 2020 2.150 2.288 2.120 2.250 706,646 +0.15(+6.91%)
Dec 03, 2020 2.204 2.250 2.074 2.104 568,049 -0.10(-4.51%)
Dec 02, 2020 2.058 2.242 2.035 2.204 577,352 +0.14(+6.67%)
Dec 01, 2020 2.089 2.257 2.035 2.066 760,400 +0.02(+1.12%)
Nov 30, 2020 2.211 2.219 2.043 2.043 990,904 -0.16(-7.29%)
Nov 27, 2020 2.234 2.280 2.134 2.204 372,338 -0.08(-3.68%)
Nov 25, 2020 2.219 2.304 2.089 2.288 409,977 +0.05(+2.40%)
Nov 24, 2020 2.280 2.364 2.158 2.234 879,149 +0.03(+1.39%)
Nov 23, 2020 2.097 2.250 2.043 2.204 743,141 +0.15(+7.46%)
Nov 20, 2020 2.066 2.150 2.028 2.051 541,583 -0.05(-2.19%)
Nov 19, 2020 2.119 2.150 1.974 2.097 392,718 +0.00(+0.00%)
Nov 18, 2020 2.127 2.242 2.058 2.097 799,792 +0.00(+0.00%)
Nov 17, 2020 2.043 2.154 1.982 2.097 793,200 +0.05(+2.62%)
Nov 16, 2020 2.097 2.181 1.966 2.043 983,531 +0.02(+0.76%)
Nov 13, 2020 1.852 2.273 1.844 2.028 1,153,087 +0.19(+10.42%)
Nov 12, 2020 2.012 2.066 1.798 1.836 801,396 -0.18(-8.75%)
Nov 11, 2020 2.081 2.081 1.957 2.012 647,116 -0.05(-2.59%)
Nov 10, 2020 1.875 2.081 1.775 2.066 779,352 +0.23(+12.50%)
Nov 09, 2020 1.745 1.905 1.603 1.836 1,207,798 +0.22(+13.74%)
Nov 06, 2020 1.729 1.748 1.538 1.614 956,658 -0.09(-5.38%)
Nov 05, 2020 1.507 1.798 1.431 1.706 1,870,969 +0.33(+23.89%)
Nov 04, 2020 1.484 1.484 1.331 1.377 758,929 -0.09(-6.25%)
Nov 03, 2020 1.523 1.616 1.425 1.469 798,126 -0.02(-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.