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

Sandridge Energy Inc (NY: SD )

11.85 +0.23 (+1.98%)
Official Closing Price Updated: 7:00 PM EDT, Sep 27, 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 (%)
May 28, 2021 3.893 3.975 3.827 3.923 272,192 +0.05(+1.34%)
May 27, 2021 3.879 3.997 3.842 3.871 375,950 +0.01(+0.19%)
May 26, 2021 3.672 3.915 3.657 3.864 363,107 +0.19(+5.23%)
May 25, 2021 3.827 3.864 3.657 3.672 401,137 -0.18(-4.61%)
May 24, 2021 3.812 3.901 3.716 3.849 619,978 +0.05(+1.36%)
May 21, 2021 3.856 4.034 3.768 3.797 541,228 -0.04(-1.15%)
May 20, 2021 3.938 3.938 3.718 3.842 418,667 -0.06(-1.52%)
May 19, 2021 3.842 3.975 3.716 3.901 454,969 -0.04(-0.94%)
May 18, 2021 3.960 4.041 3.797 3.938 579,437 -0.01(-0.37%)
May 17, 2021 3.816 3.993 3.805 3.952 862,483 +0.21(+5.52%)
May 14, 2021 3.546 3.827 3.517 3.746 689,843 +0.28(+8.10%)
May 13, 2021 3.568 3.694 3.354 3.465 608,349 -0.16(-4.29%)
May 12, 2021 3.694 3.878 3.450 3.620 1,644,531 +0.34(+10.36%)
May 11, 2021 3.280 3.324 3.140 3.280 591,187 -0.08(-2.42%)
May 10, 2021 3.384 3.509 3.303 3.361 346,232 +0.04(+1.11%)
May 07, 2021 3.155 3.384 3.155 3.324 391,710 +0.15(+4.65%)
May 06, 2021 3.384 3.398 3.125 3.177 240,420 -0.14(-4.23%)
May 05, 2021 3.191 3.317 3.103 3.317 380,145 +0.21(+6.65%)
May 04, 2021 3.214 3.221 3.058 3.110 287,126 -0.10(-3.22%)
May 03, 2021 3.073 3.236 3.020 3.214 316,925 +0.21(+7.14%)
Apr 30, 2021 3.132 3.169 2.955 2.999 331,499 -0.18(-5.80%)
Apr 29, 2021 3.236 3.302 3.081 3.184 294,306 -0.01(-0.46%)
Apr 28, 2021 3.081 3.251 3.081 3.199 453,583 +0.13(+4.34%)
Apr 27, 2021 2.889 3.073 2.881 3.066 359,733 +0.21(+7.51%)
Apr 26, 2021 2.903 2.933 2.800 2.852 372,286 -0.05(-1.78%)
Apr 23, 2021 2.741 2.918 2.682 2.903 379,417 +0.18(+6.50%)
Apr 22, 2021 2.763 2.800 2.696 2.726 186,244 -0.03(-1.07%)
Apr 21, 2021 2.660 2.785 2.637 2.756 330,895 +0.08(+3.04%)
Apr 20, 2021 2.733 2.733 2.637 2.674 276,736 -0.07(-2.43%)
Apr 19, 2021 2.733 2.793 2.689 2.741 182,273 +0.00(+0.00%)
Apr 16, 2021 2.815 2.815 2.726 2.741 273,835 -0.05(-1.85%)
Apr 15, 2021 2.874 2.890 2.748 2.793 425,162 -0.08(-2.83%)
Apr 14, 2021 2.719 2.874 2.719 2.874 802,185 +0.17(+6.28%)
Apr 13, 2021 2.660 2.711 2.608 2.704 236,331 +0.06(+2.23%)
Apr 12, 2021 2.763 2.763 2.586 2.645 515,043 -0.10(-3.76%)
Apr 09, 2021 2.756 2.794 2.741 2.748 190,047 -0.05(-1.85%)
Apr 08, 2021 2.852 2.852 2.726 2.800 249,393 -0.06(-2.07%)
Apr 07, 2021 2.881 2.940 2.822 2.859 188,790 -0.04(-1.28%)
Apr 06, 2021 2.903 2.977 2.874 2.896 226,993 +0.01(+0.26%)
Apr 05, 2021 2.970 2.970 2.866 2.889 283,790 -0.07(-2.49%)
Apr 01, 2021 2.903 2.985 2.852 2.962 328,792 +0.07(+2.56%)
Mar 31, 2021 2.763 2.918 2.752 2.889 322,340 +0.13(+4.83%)
Mar 30, 2021 2.859 2.859 2.696 2.756 443,226 -0.02(-0.80%)
Mar 29, 2021 2.889 2.999 2.756 2.778 645,387 -0.18(-6.23%)
Mar 26, 2021 2.977 3.029 2.896 2.962 225,647 +0.04(+1.52%)
Mar 25, 2021 2.844 2.948 2.704 2.918 581,752 -0.01(-0.25%)
Mar 24, 2021 2.955 3.044 2.881 2.926 587,505 +0.01(+0.51%)
Mar 23, 2021 2.962 3.029 2.859 2.911 575,551 -0.15(-4.83%)
Mar 22, 2021 2.970 3.103 2.940 3.058 475,143 +0.10(+3.50%)
Mar 19, 2021 2.889 3.044 2.822 2.955 881,471 +0.04(+1.52%)
Mar 18, 2021 3.081 3.081 2.837 2.911 742,922 -0.16(-5.29%)
Mar 17, 2021 3.014 3.118 3.014 3.073 652,197 +0.06(+1.96%)
Mar 16, 2021 3.199 3.280 2.977 3.014 1,007,173 -0.25(-7.69%)
Mar 15, 2021 3.310 3.310 3.177 3.265 330,493 -0.02(-0.67%)
Mar 12, 2021 3.324 3.398 3.214 3.288 340,162 -0.02(-0.67%)
Mar 11, 2021 3.265 3.413 3.265 3.310 456,973 +0.04(+1.36%)
Mar 10, 2021 3.184 3.369 3.125 3.265 574,506 +0.14(+4.49%)
Mar 09, 2021 3.251 3.354 3.095 3.125 839,137 -0.10(-3.20%)
Mar 08, 2021 3.110 3.228 2.948 3.228 1,325,158 +0.23(+7.64%)
Mar 05, 2021 3.118 3.435 2.903 2.999 1,554,081 -0.07(-2.17%)
Mar 04, 2021 3.886 3.989 2.881 3.066 3,808,395 -0.84(-21.55%)
Mar 03, 2021 3.842 4.026 3.805 3.908 638,767 +0.06(+1.54%)
Mar 02, 2021 3.738 3.930 3.738 3.849 343,193 +0.10(+2.76%)
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.