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

Sandridge Energy Inc (NY: SD )

13.67 +0.04 (+0.29%)
Streaming Delayed Price Updated: 9:31 AM EDT, May 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 (%)
Dec 31, 2019 3.282 3.321 3.238 3.244 405,427 -0.02(-0.70%)
Dec 30, 2019 3.145 3.351 3.145 3.267 589,662 +0.12(+3.89%)
Dec 27, 2019 3.236 3.275 3.129 3.145 174,613 -0.07(-2.14%)
Dec 26, 2019 3.168 3.267 3.168 3.213 218,683 +0.05(+1.69%)
Dec 24, 2019 3.160 3.206 3.129 3.160 84,562 +0.01(+0.24%)
Dec 23, 2019 3.106 3.198 3.106 3.152 235,874 +0.03(+0.98%)
Dec 20, 2019 3.175 3.221 3.106 3.122 564,618 -0.05(-1.69%)
Dec 19, 2019 3.183 3.267 3.168 3.175 326,771 +0.02(+0.48%)
Dec 18, 2019 3.137 3.206 3.076 3.160 783,326 +0.03(+0.98%)
Dec 17, 2019 3.129 3.198 3.068 3.129 455,662 +0.00(+0.00%)
Dec 16, 2019 3.183 3.229 3.114 3.129 449,423 +0.01(+0.25%)
Dec 13, 2019 3.007 3.129 3.007 3.122 884,699 +0.10(+3.29%)
Dec 12, 2019 2.915 3.030 2.900 3.022 351,210 +0.12(+4.22%)
Dec 11, 2019 2.930 2.969 2.877 2.900 144,931 -0.02(-0.79%)
Dec 10, 2019 2.885 2.946 2.869 2.923 277,454 +0.06(+2.14%)
Dec 09, 2019 2.816 2.885 2.785 2.862 351,835 +0.03(+1.08%)
Dec 06, 2019 2.670 2.846 2.663 2.831 251,594 +0.19(+7.25%)
Dec 05, 2019 2.693 2.731 2.640 2.640 175,789 -0.01(-0.29%)
Dec 04, 2019 2.617 2.678 2.600 2.647 387,524 +0.08(+2.98%)
Dec 03, 2019 2.533 2.601 2.448 2.571 342,244 -0.02(-0.88%)
Dec 02, 2019 2.502 2.601 2.494 2.594 275,112 +0.08(+3.04%)
Nov 29, 2019 2.563 2.601 2.502 2.517 179,579 -0.07(-2.66%)
Nov 27, 2019 2.693 2.739 2.563 2.586 303,090 -0.11(-3.98%)
Nov 26, 2019 2.785 2.816 2.686 2.693 805,447 -0.11(-4.09%)
Nov 25, 2019 2.777 2.877 2.762 2.808 396,925 +0.03(+1.10%)
Nov 22, 2019 2.670 2.808 2.670 2.777 444,898 +0.15(+5.83%)
Nov 21, 2019 2.548 2.663 2.517 2.624 345,405 +0.07(+2.69%)
Nov 20, 2019 2.609 2.739 2.538 2.555 384,003 -0.05(-2.05%)
Nov 19, 2019 2.632 2.640 2.601 2.609 429,720 -0.02(-0.87%)
Nov 18, 2019 2.686 2.735 2.609 2.632 451,422 -0.11(-4.18%)
Nov 15, 2019 2.770 2.862 2.647 2.747 710,085 -0.09(-3.23%)
Nov 14, 2019 3.022 3.175 2.831 2.839 631,592 -0.19(-6.31%)
Nov 13, 2019 3.481 3.481 2.992 3.030 679,097 -0.52(-14.66%)
Nov 12, 2019 3.634 3.680 3.527 3.550 207,319 -0.06(-1.69%)
Nov 11, 2019 3.833 3.864 3.550 3.611 360,893 -0.31(-7.81%)
Nov 08, 2019 3.849 3.925 3.772 3.917 184,546 +0.02(+0.39%)
Nov 07, 2019 3.902 3.948 3.826 3.902 270,589 +0.07(+1.80%)
Nov 06, 2019 3.826 3.910 3.726 3.833 302,044 +0.01(+0.20%)
Nov 05, 2019 3.780 3.917 3.673 3.826 404,734 +0.05(+1.42%)
Nov 04, 2019 3.558 3.810 3.558 3.772 287,589 +0.28(+8.11%)
Nov 01, 2019 3.382 3.512 3.359 3.489 263,357 +0.14(+4.11%)
Oct 31, 2019 3.389 3.428 3.267 3.351 246,751 -0.05(-1.57%)
Oct 30, 2019 3.497 3.504 3.275 3.405 393,897 -0.08(-2.41%)
Oct 29, 2019 3.512 3.596 3.481 3.489 205,289 -0.08(-2.15%)
Oct 28, 2019 3.588 3.682 3.520 3.565 240,152 +0.02(+0.43%)
Oct 25, 2019 3.458 3.558 3.435 3.550 169,254 +0.07(+1.98%)
Oct 24, 2019 3.558 3.596 3.443 3.481 231,476 -0.06(-1.73%)
Oct 23, 2019 3.489 3.596 3.382 3.542 289,374 +0.05(+1.54%)
Oct 22, 2019 3.389 3.565 3.313 3.489 399,626 +0.17(+5.07%)
Oct 21, 2019 3.259 3.359 3.206 3.321 273,629 +0.05(+1.64%)
Oct 18, 2019 3.389 3.474 3.252 3.267 256,430 -0.14(-4.04%)
Oct 17, 2019 3.451 3.474 3.336 3.405 274,128 -0.04(-1.11%)
Oct 16, 2019 3.458 3.611 3.420 3.443 233,916 -0.02(-0.66%)
Oct 15, 2019 3.504 3.596 3.374 3.466 208,987 -0.03(-0.88%)
Oct 14, 2019 3.420 3.520 3.275 3.497 367,825 +0.03(+0.88%)
Oct 11, 2019 3.527 3.665 3.451 3.466 411,570 +0.00(+0.00%)
Oct 10, 2019 3.558 3.588 3.458 3.466 339,787 -0.05(-1.31%)
Oct 09, 2019 3.558 3.565 3.409 3.512 315,246 +0.02(+0.66%)
Oct 08, 2019 3.451 3.512 3.389 3.489 261,607 +0.04(+1.11%)
Oct 07, 2019 3.428 3.588 3.397 3.451 222,416 -0.01(-0.22%)
Oct 04, 2019 3.367 3.466 3.290 3.458 256,430 +0.10(+2.96%)
Oct 03, 2019 3.405 3.443 3.328 3.359 315,449 -0.06(-1.79%)
Oct 02, 2019 3.382 3.466 3.305 3.420 352,056 +0.01(+0.22%)
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.