Skip to main content

Sandridge Energy Inc (NY: SD )

14.57 +0.06 (+0.41%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 08, 2023 10.76 10.98 10.29 10.29 727,291 -0.31(-2.88%)
May 05, 2023 10.22 10.80 10.20 10.60 942,215 +0.83(+8.54%)
May 04, 2023 9.829 10.00 9.613 9.762 829,825 +0.01(+0.08%)
May 03, 2023 9.904 10.05 9.725 9.755 387,754 -0.35(-3.46%)
May 02, 2023 10.18 10.18 9.926 10.10 548,854 -0.24(-2.30%)
May 01, 2023 10.45 10.58 10.27 10.34 406,111 -0.21(-1.98%)
Apr 28, 2023 10.34 10.66 10.31 10.55 417,520 +0.21(+2.02%)
Apr 27, 2023 10.20 10.43 10.03 10.34 694,032 +0.15(+1.46%)
Apr 26, 2023 10.32 10.40 10.10 10.19 611,240 -0.23(-2.21%)
Apr 25, 2023 10.50 10.53 10.25 10.42 669,941 -0.19(-1.75%)
Apr 24, 2023 10.45 10.73 10.45 10.61 491,968 +0.07(+0.64%)
Apr 21, 2023 10.92 10.92 10.48 10.54 486,164 -0.34(-3.08%)
Apr 20, 2023 10.88 10.97 10.72 10.88 596,132 -0.17(-1.55%)
Apr 19, 2023 11.10 11.24 10.98 11.05 342,207 -0.21(-1.85%)
Apr 18, 2023 11.36 11.45 11.19 11.26 326,114 -0.13(-1.11%)
Apr 17, 2023 11.64 11.64 11.36 11.39 413,106 -0.13(-1.10%)
Apr 14, 2023 11.51 11.59 11.37 11.51 415,616 +0.01(+0.13%)
Apr 13, 2023 11.63 11.75 11.44 11.50 484,998 -0.10(-0.83%)
Apr 12, 2023 11.76 11.88 11.56 11.59 423,608 -0.16(-1.39%)
Apr 11, 2023 11.59 11.78 11.42 11.76 531,170 +0.19(+1.67%)
Apr 10, 2023 11.55 11.82 11.55 11.56 819,219 +0.15(+1.30%)
Apr 06, 2023 11.40 11.50 11.27 11.42 574,005 +0.01(+0.13%)
Apr 05, 2023 11.39 11.43 11.07 11.40 484,128 +0.07(+0.59%)
Apr 04, 2023 11.52 11.52 11.20 11.33 875,050 -0.03(-0.26%)
Apr 03, 2023 11.25 11.45 11.02 11.36 889,691 +0.63(+5.90%)
Mar 31, 2023 10.71 10.80 10.58 10.73 1,352,057 +0.15(+1.41%)
Mar 30, 2023 10.63 10.63 10.36 10.58 791,326 -0.08(-0.77%)
Mar 29, 2023 10.69 10.75 10.49 10.66 783,242 +0.10(+0.92%)
Mar 28, 2023 10.51 10.71 10.48 10.57 410,740 -0.01(-0.07%)
Mar 27, 2023 10.40 10.63 10.22 10.57 665,393 +0.19(+1.79%)
Mar 24, 2023 10.15 10.49 10.09 10.39 719,157 +0.12(+1.16%)
Mar 23, 2023 10.54 10.69 10.20 10.27 607,065 -0.17(-1.64%)
Mar 22, 2023 10.86 10.86 10.39 10.44 1,498,309 -0.36(-3.38%)
Mar 21, 2023 10.54 10.80 10.39 10.80 1,208,462 +0.35(+3.35%)
Mar 20, 2023 10.29 10.57 10.23 10.45 1,012,646 +0.14(+1.37%)
Mar 17, 2023 9.978 10.45 9.922 10.31 1,545,021 +0.19(+1.84%)
Mar 16, 2023 9.971 10.50 9.829 10.13 1,929,462 +0.40(+4.13%)
Mar 15, 2023 9.636 9.971 9.397 9.725 1,113,919 -0.36(-3.55%)
Mar 14, 2023 10.09 10.42 9.905 10.08 715,237 +0.06(+0.59%)
Mar 13, 2023 10.02 10.27 9.740 10.02 952,117 -0.25(-2.46%)
Mar 10, 2023 10.62 10.73 10.18 10.28 750,042 -0.37(-3.50%)
Mar 09, 2023 11.07 11.20 10.65 10.65 676,915 -0.39(-3.51%)
Mar 08, 2023 10.95 11.12 10.79 11.04 454,392 +0.04(+0.41%)
Mar 07, 2023 11.30 11.33 10.85 10.99 681,430 -0.33(-2.89%)
Mar 06, 2023 11.49 11.51 11.28 11.32 845,786 -0.28(-2.44%)
Mar 03, 2023 11.03 11.73 11.02 11.60 586,705 +0.47(+4.21%)
Mar 02, 2023 10.94 11.31 10.83 11.13 549,904 +0.14(+1.29%)
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.