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

Sandridge Energy Inc (NY: SD )

13.64 +0.16 (+1.19%)
Official Closing Price Updated: 4:10 PM EDT, May 24, 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 (%)
Mar 31, 2022 12.20 12.82 11.97 12.26 1,344,156 -0.07(-0.56%)
Mar 30, 2022 12.76 13.27 12.30 12.33 1,266,930 -0.31(-2.48%)
Mar 29, 2022 12.33 12.67 12.04 12.64 1,034,806 -0.24(-1.84%)
Mar 28, 2022 12.76 13.02 12.56 12.88 1,062,580 -0.28(-2.09%)
Mar 25, 2022 12.41 13.33 12.29 13.15 1,664,213 +0.76(+6.11%)
Mar 24, 2022 12.19 12.59 11.87 12.39 1,452,574 +0.29(+2.40%)
Mar 23, 2022 11.74 12.35 11.73 12.10 1,725,814 +0.59(+5.12%)
Mar 22, 2022 11.48 11.96 11.19 11.52 1,300,887 +0.04(+0.33%)
Mar 21, 2022 11.16 11.97 11.16 11.48 2,250,580 +0.61(+5.63%)
Mar 18, 2022 11.20 11.62 10.85 10.86 1,637,027 -0.31(-2.81%)
Mar 17, 2022 11.26 11.58 11.04 11.18 1,101,744 +0.47(+4.36%)
Mar 16, 2022 10.49 10.79 10.11 10.71 1,318,897 +0.37(+3.63%)
Mar 15, 2022 10.84 11.00 10.16 10.34 2,938,115 -1.14(-9.93%)
Mar 14, 2022 12.14 12.25 11.25 11.48 1,961,707 -0.86(-7.01%)
Mar 11, 2022 12.03 13.05 12.01 12.34 2,116,275 +0.16(+1.32%)
Mar 10, 2022 11.58 12.36 11.45 12.18 2,874,237 +0.56(+4.81%)
Mar 09, 2022 11.02 11.67 10.71 11.62 1,308,921 -0.06(-0.52%)
Mar 08, 2022 12.20 12.42 11.02 11.68 1,539,520 -0.24(-2.05%)
Mar 07, 2022 11.98 12.92 10.97 11.93 2,243,640 -0.05(-0.38%)
Mar 04, 2022 10.82 12.04 10.75 11.97 2,058,736 +1.10(+10.13%)
Mar 03, 2022 10.49 10.96 10.38 10.87 910,224 +0.24(+2.23%)
Mar 02, 2022 10.94 11.03 10.53 10.64 891,800 -0.05(-0.50%)
Mar 01, 2022 10.51 10.81 10.25 10.69 1,318,668 +0.46(+4.49%)
Feb 28, 2022 9.977 10.53 9.878 10.23 1,336,438 +0.25(+2.53%)
Feb 25, 2022 9.304 10.06 9.365 9.977 2,032,295 +0.67(+7.24%)
Feb 24, 2022 9.510 9.633 9.097 9.304 1,053,227 +0.13(+1.42%)
Feb 23, 2022 8.898 9.350 8.883 9.174 852,356 +0.41(+4.72%)
Feb 22, 2022 9.357 9.357 8.393 8.761 745,771 -0.24(-2.72%)
Feb 18, 2022 9.005 0 -0.47(-5.00%)
Feb 17, 2022 9.128 9.595 9.128 9.480 843,441 +0.28(+2.99%)
Feb 16, 2022 9.281 9.618 9.044 9.204 1,049,668 +0.08(+0.92%)
Feb 15, 2022 8.891 9.197 8.792 9.120 414,755 -0.07(-0.75%)
Feb 14, 2022 9.281 9.357 8.998 9.189 693,889 -0.18(-1.88%)
Feb 11, 2022 8.975 9.382 8.975 9.365 827,114 +0.39(+4.35%)
Feb 10, 2022 8.914 9.545 8.875 8.975 900,269 +0.05(+0.51%)
Feb 09, 2022 8.799 8.990 8.577 8.929 739,460 +0.12(+1.39%)
Feb 08, 2022 9.204 9.277 8.684 8.807 859,162 -0.47(-5.11%)
Feb 07, 2022 9.357 9.426 9.044 9.281 883,137 -0.18(-1.94%)
Feb 04, 2022 9.426 9.801 9.373 9.465 706,933 +0.16(+1.73%)
Feb 03, 2022 9.074 8.982 9.304 687,033 -0.11(-1.14%)
Feb 02, 2022 9.388 9.587 9.021 9.411 927,514 +0.23(+2.50%)
Feb 01, 2022 8.715 9.235 8.592 9.181 1,177,533 +0.38(+4.35%)
Jan 31, 2022 8.539 8.868 8.799 1,100,691 +0.24(+2.77%)
Jan 28, 2022 8.179 8.592 8.087 8.562 1,013,255 +0.44(+5.37%)
Jan 27, 2022 8.187 8.363 7.858 8.126 826,331 +0.14(+1.72%)
Jan 26, 2022 8.149 8.393 7.820 7.988 747,836 +0.08(+0.97%)
Jan 25, 2022 7.468 8.034 7.192 7.911 845,202 +0.32(+4.23%)
Jan 24, 2022 7.177 7.644 6.940 7.590 1,292,209 -0.02(-0.30%)
Jan 21, 2022 7.567 7.689 7.177 7.613 1,188,090 -0.02(-0.20%)
Jan 20, 2022 7.950 8.256 7.598 7.628 853,394 -0.37(-4.68%)
Jan 19, 2022 8.340 8.363 7.919 8.003 688,697 -0.28(-3.33%)
Jan 18, 2022 8.891 9.013 8.240 8.279 903,891 -0.48(-5.50%)
Jan 14, 2022 8.761 0 +0.17(+1.96%)
Jan 13, 2022 9.296 9.327 8.562 8.592 1,290,210 -0.75(-8.03%)
Jan 12, 2022 8.898 9.357 8.776 9.342 906,592 +0.61(+7.01%)
Jan 11, 2022 8.240 8.898 8.011 8.730 1,014,885 +0.55(+6.74%)
Jan 10, 2022 8.370 8.525 7.919 8.179 754,684 -0.15(-1.84%)
Jan 07, 2022 8.393 8.577 8.057 8.332 752,664 -0.02(-0.27%)
Jan 06, 2022 8.875 9.028 8.302 8.355 1,020,603 -0.29(-3.36%)
Jan 05, 2022 9.120 9.419 8.546 8.646 1,030,070 -0.28(-3.09%)
Jan 04, 2022 8.646 9.143 8.615 8.921 1,153,247 +0.40(+4.67%)
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.