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

Sandridge Energy Inc (NY: SD )

13.63 +0.21 (+1.56%)
Official Closing Price Updated: 4:10 PM EDT, May 17, 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 4.032 4.116 3.963 4.063 262,816 +0.05(+1.34%)
May 27, 2021 4.017 4.139 3.979 4.009 363,001 +0.01(+0.19%)
May 26, 2021 3.803 4.055 3.787 4.002 350,600 +0.20(+5.23%)
May 25, 2021 3.963 4.002 3.787 3.803 387,320 -0.18(-4.61%)
May 24, 2021 3.948 4.040 3.849 3.986 598,623 +0.05(+1.36%)
May 21, 2021 3.994 4.178 3.902 3.933 522,585 -0.05(-1.15%)
May 20, 2021 4.078 4.078 3.851 3.979 404,247 -0.06(-1.52%)
May 19, 2021 3.979 4.116 3.849 4.040 439,297 -0.04(-0.94%)
May 18, 2021 4.101 4.185 3.933 4.078 559,479 -0.02(-0.37%)
May 17, 2021 3.952 4.135 3.940 4.093 832,775 +0.21(+5.52%)
May 14, 2021 3.673 3.963 3.642 3.879 666,082 +0.29(+8.10%)
May 13, 2021 3.696 3.826 3.474 3.588 587,395 -0.16(-4.29%)
May 12, 2021 3.826 4.017 3.573 3.749 1,587,885 +0.35(+10.36%)
May 11, 2021 3.397 3.443 3.252 3.397 570,823 -0.08(-2.42%)
May 10, 2021 3.504 3.634 3.421 3.481 334,306 +0.04(+1.11%)
May 07, 2021 3.267 3.504 3.267 3.443 378,218 +0.15(+4.65%)
May 06, 2021 3.504 3.520 3.237 3.290 232,139 -0.15(-4.23%)
May 05, 2021 3.305 3.435 3.213 3.435 367,051 +0.21(+6.65%)
May 04, 2021 3.328 3.336 3.168 3.221 277,236 -0.11(-3.22%)
May 03, 2021 3.183 3.351 3.128 3.328 306,008 +0.22(+7.14%)
Apr 30, 2021 3.244 3.282 3.060 3.106 320,081 -0.19(-5.80%)
Apr 29, 2021 3.351 3.420 3.191 3.298 284,168 -0.02(-0.46%)
Apr 28, 2021 3.191 3.367 3.191 3.313 437,959 +0.14(+4.34%)
Apr 27, 2021 2.992 3.183 2.984 3.175 347,342 +0.22(+7.51%)
Apr 26, 2021 3.007 3.038 2.900 2.953 359,463 -0.05(-1.78%)
Apr 23, 2021 2.839 3.022 2.777 3.007 366,348 +0.18(+6.50%)
Apr 22, 2021 2.862 2.900 2.793 2.823 179,829 -0.03(-1.07%)
Apr 21, 2021 2.754 2.885 2.731 2.854 319,498 +0.08(+3.04%)
Apr 20, 2021 2.831 2.831 2.731 2.770 267,204 -0.07(-2.43%)
Apr 19, 2021 2.831 2.892 2.785 2.839 175,994 +0.00(+0.00%)
Apr 16, 2021 2.915 2.915 2.823 2.839 264,403 -0.05(-1.85%)
Apr 15, 2021 2.976 2.993 2.846 2.892 410,518 -0.08(-2.83%)
Apr 14, 2021 2.816 2.976 2.816 2.976 774,554 +0.18(+6.28%)
Apr 13, 2021 2.754 2.808 2.701 2.800 228,190 +0.06(+2.23%)
Apr 12, 2021 2.862 2.862 2.678 2.739 497,303 -0.11(-3.76%)
Apr 09, 2021 2.854 2.893 2.839 2.846 183,500 -0.05(-1.85%)
Apr 08, 2021 2.953 2.953 2.823 2.900 240,803 -0.06(-2.07%)
Apr 07, 2021 2.984 3.045 2.923 2.961 182,288 -0.04(-1.28%)
Apr 06, 2021 3.007 3.083 2.976 2.999 219,175 +0.01(+0.26%)
Apr 05, 2021 3.076 3.076 2.969 2.992 274,015 -0.08(-2.49%)
Apr 01, 2021 3.007 3.091 2.954 3.068 317,467 +0.08(+2.56%)
Mar 31, 2021 2.862 3.022 2.850 2.992 311,237 +0.14(+4.83%)
Mar 30, 2021 2.961 2.961 2.793 2.854 427,959 -0.02(-0.80%)
Mar 29, 2021 2.992 3.106 2.854 2.877 623,156 -0.19(-6.23%)
Mar 26, 2021 3.083 3.137 2.999 3.068 217,874 +0.05(+1.52%)
Mar 25, 2021 2.946 3.053 2.800 3.022 561,714 -0.01(-0.25%)
Mar 24, 2021 3.060 3.152 2.984 3.030 567,268 +0.02(+0.51%)
Mar 23, 2021 3.068 3.137 2.961 3.015 555,726 -0.15(-4.83%)
Mar 22, 2021 3.076 3.213 3.045 3.168 458,777 +0.11(+3.50%)
Mar 19, 2021 2.992 3.152 2.923 3.060 851,109 +0.05(+1.52%)
Mar 18, 2021 3.191 3.191 2.938 3.015 717,333 -0.17(-5.29%)
Mar 17, 2021 3.122 3.229 3.122 3.183 629,732 +0.06(+1.96%)
Mar 16, 2021 3.313 3.397 3.083 3.122 972,481 -0.26(-7.69%)
Mar 15, 2021 3.428 3.428 3.290 3.382 319,109 -0.02(-0.67%)
Mar 12, 2021 3.443 3.520 3.328 3.405 328,445 -0.02(-0.67%)
Mar 11, 2021 3.382 3.535 3.382 3.428 441,233 +0.05(+1.36%)
Mar 10, 2021 3.298 3.489 3.236 3.382 554,717 +0.15(+4.49%)
Mar 09, 2021 3.367 3.474 3.206 3.236 810,233 -0.11(-3.20%)
Mar 08, 2021 3.221 3.344 3.053 3.344 1,279,513 +0.24(+7.64%)
Mar 05, 2021 3.229 3.558 3.007 3.106 1,500,551 -0.07(-2.17%)
Mar 04, 2021 4.025 4.132 2.984 3.175 3,677,216 -0.87(-21.55%)
Mar 03, 2021 3.979 4.170 3.940 4.047 616,765 +0.06(+1.54%)
Mar 02, 2021 3.872 4.070 3.872 3.986 331,372 +0.11(+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.