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 (%)
Apr 30, 2021 3.157 3.194 2.979 3.023 328,887 -0.19(-5.80%)
Apr 29, 2021 3.261 3.329 3.105 3.209 291,987 -0.01(-0.46%)
Apr 28, 2021 3.105 3.276 3.105 3.224 450,009 +0.13(+4.34%)
Apr 27, 2021 2.912 3.098 2.904 3.090 356,898 +0.22(+7.51%)
Apr 26, 2021 2.926 2.956 2.822 2.874 369,353 -0.05(-1.78%)
Apr 23, 2021 2.763 2.941 2.703 2.926 376,428 +0.18(+6.50%)
Apr 22, 2021 2.785 2.822 2.718 2.748 184,777 -0.03(-1.07%)
Apr 21, 2021 2.681 2.807 2.658 2.777 328,288 +0.08(+3.04%)
Apr 20, 2021 2.755 2.755 2.658 2.696 274,556 -0.07(-2.43%)
Apr 19, 2021 2.755 2.815 2.710 2.763 180,837 +0.00(+0.00%)
Apr 16, 2021 2.837 2.837 2.748 2.763 271,678 -0.05(-1.85%)
Apr 15, 2021 2.897 2.913 2.770 2.815 421,812 -0.08(-2.83%)
Apr 14, 2021 2.740 2.897 2.740 2.897 795,865 +0.17(+6.28%)
Apr 13, 2021 2.681 2.733 2.629 2.725 234,469 +0.06(+2.23%)
Apr 12, 2021 2.785 2.785 2.606 2.666 510,985 -0.10(-3.76%)
Apr 09, 2021 2.777 2.816 2.763 2.770 188,549 -0.05(-1.85%)
Apr 08, 2021 2.874 2.874 2.748 2.822 247,428 -0.06(-2.07%)
Apr 07, 2021 2.904 2.964 2.844 2.882 187,303 -0.04(-1.28%)
Apr 06, 2021 2.926 3.001 2.897 2.919 225,205 +0.01(+0.26%)
Apr 05, 2021 2.993 2.993 2.889 2.912 281,554 -0.07(-2.49%)
Apr 01, 2021 2.926 3.008 2.875 2.986 326,201 +0.07(+2.56%)
Mar 31, 2021 2.785 2.941 2.774 2.912 319,801 +0.13(+4.83%)
Mar 30, 2021 2.882 2.882 2.718 2.777 439,734 -0.02(-0.80%)
Mar 29, 2021 2.912 3.023 2.777 2.800 640,302 -0.19(-6.23%)
Mar 26, 2021 3.001 3.053 2.919 2.986 223,869 +0.04(+1.52%)
Mar 25, 2021 2.867 2.971 2.725 2.941 577,169 -0.01(-0.25%)
Mar 24, 2021 2.979 3.068 2.904 2.949 582,876 +0.01(+0.51%)
Mar 23, 2021 2.986 3.053 2.882 2.934 571,017 -0.15(-4.83%)
Mar 22, 2021 2.993 3.127 2.964 3.083 471,399 +0.10(+3.50%)
Mar 19, 2021 2.912 3.068 2.844 2.979 874,527 +0.04(+1.52%)
Mar 18, 2021 3.105 3.105 2.859 2.934 737,069 -0.16(-5.29%)
Mar 17, 2021 3.038 3.142 3.038 3.098 647,058 +0.06(+1.96%)
Mar 16, 2021 3.224 3.306 3.001 3.038 999,238 -0.25(-7.69%)
Mar 15, 2021 3.336 3.336 3.202 3.291 327,889 -0.02(-0.67%)
Mar 12, 2021 3.351 3.425 3.239 3.314 337,482 -0.02(-0.67%)
Mar 11, 2021 3.291 3.440 3.291 3.336 453,373 +0.04(+1.36%)
Mar 10, 2021 3.209 3.396 3.150 3.291 569,980 +0.14(+4.49%)
Mar 09, 2021 3.276 3.381 3.120 3.150 832,526 -0.10(-3.20%)
Mar 08, 2021 3.135 3.254 2.971 3.254 1,314,718 +0.23(+7.64%)
Mar 05, 2021 3.142 3.463 2.926 3.023 1,541,837 -0.07(-2.17%)
Mar 04, 2021 3.917 4.021 2.904 3.090 3,778,390 -0.85(-21.55%)
Mar 03, 2021 3.872 4.058 3.835 3.939 633,735 +0.06(+1.54%)
Mar 02, 2021 3.768 3.961 3.768 3.880 340,489 +0.10(+2.76%)
Mar 01, 2021 3.932 3.991 3.775 3.775 436,891 +0.04(+1.20%)
Feb 26, 2021 3.887 3.950 3.626 3.731 558,531 -0.19(-4.93%)
Feb 25, 2021 4.051 4.131 3.887 3.924 567,056 -0.10(-2.41%)
Feb 24, 2021 3.880 4.036 3.820 4.021 554,018 +0.16(+4.05%)
Feb 23, 2021 3.961 4.081 3.582 3.865 674,868 -0.16(-4.07%)
Feb 22, 2021 3.924 4.215 3.872 4.028 630,731 +0.12(+3.05%)
Feb 19, 2021 4.051 4.133 3.857 3.909 439,546 -0.14(-3.49%)
Feb 18, 2021 4.118 4.282 3.917 4.051 824,938 -0.19(-4.39%)
Feb 17, 2021 4.036 4.282 3.969 4.237 1,094,853 +0.20(+4.98%)
Feb 16, 2021 4.237 4.304 3.969 4.036 984,623 +0.11(+2.85%)
Feb 12, 2021 3.760 3.969 3.723 3.924 510,857 +0.15(+3.94%)
Feb 11, 2021 3.894 4.095 3.705 3.775 611,877 -0.14(-3.61%)
Feb 10, 2021 4.028 4.140 3.745 3.917 508,285 -0.10(-2.41%)
Feb 09, 2021 3.909 4.170 3.731 4.014 702,445 +0.04(+1.13%)
Feb 08, 2021 3.626 4.021 3.619 3.969 880,203 +0.45(+12.69%)
Feb 05, 2021 3.634 3.649 3.433 3.522 551,951 -0.01(-0.21%)
Feb 04, 2021 3.678 3.723 3.405 3.530 455,148 -0.18(-4.82%)
Feb 03, 2021 3.455 3.723 3.448 3.708 879,138 +0.30(+8.73%)
Feb 02, 2021 3.433 3.522 3.291 3.410 514,750 +0.12(+3.62%)
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.