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

Sandridge Energy Inc (NY: SD )

12.22 -0.02 (-0.16%)
Official Closing Price Updated: 7:00 PM EDT, Sep 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 (%)
Mar 31, 2020 0.6649 0.6835 0.6280 0.6642 218,512 +0.05(+8.33%)
Mar 30, 2020 0.7092 0.7092 0.5910 0.6132 368,670 -0.09(-12.63%)
Mar 27, 2020 0.7609 0.7759 0.6058 0.7018 381,312 -0.11(-13.64%)
Mar 26, 2020 0.9161 0.9161 0.7425 0.8126 334,956 -0.07(-7.56%)
Mar 25, 2020 0.6649 0.9308 0.6002 0.8791 518,572 +0.24(+37.62%)
Mar 24, 2020 0.6603 0.6722 0.5615 0.6388 443,665 +0.03(+5.45%)
Mar 23, 2020 0.6206 0.6797 0.5984 0.6058 326,633 +0.01(+2.53%)
Mar 20, 2020 0.5955 0.8717 0.5909 0.5909 1,603,082 -0.01(-1.83%)
Mar 19, 2020 0.6058 0.6322 0.5910 0.6019 466,381 -0.03(-4.15%)
Mar 18, 2020 0.6723 0.6723 0.6058 0.6280 265,195 -0.06(-8.63%)
Mar 17, 2020 0.6649 0.7166 0.6360 0.6873 352,452 +0.02(+3.15%)
Mar 16, 2020 0.7383 0.8717 0.6649 0.6663 657,918 -0.12(-14.92%)
Mar 13, 2020 0.7979 0.8865 0.7388 0.7831 436,810 +0.07(+10.46%)
Mar 12, 2020 0.7979 0.8496 0.6944 0.7089 322,594 -0.13(-15.08%)
Mar 11, 2020 0.8717 0.9456 0.7905 0.8348 465,381 -0.03(-3.42%)
Mar 10, 2020 0.9013 0.9087 0.8126 0.8644 467,848 +0.04(+5.41%)
Mar 09, 2020 1.086 1.086 0.5541 0.8200 1,810,385 -0.64(-43.94%)
Mar 06, 2020 1.485 1.581 1.411 1.463 310,247 -0.10(-6.60%)
Mar 05, 2020 1.596 1.603 1.455 1.566 531,066 -0.10(-6.19%)
Mar 04, 2020 1.670 1.677 1.499 1.670 429,346 +0.06(+3.67%)
Mar 03, 2020 1.611 1.721 1.574 1.611 556,890 +0.01(+0.93%)
Mar 02, 2020 1.551 1.611 1.492 1.596 404,617 +0.07(+4.85%)
Feb 28, 2020 1.529 1.566 1.492 1.522 691,289 -0.03(-1.91%)
Feb 27, 2020 1.618 1.640 1.421 1.551 385,435 -0.03(-1.87%)
Feb 26, 2020 1.537 1.607 1.522 1.581 438,928 +0.05(+3.38%)
Feb 25, 2020 1.537 1.566 1.522 1.529 199,298 -0.01(-0.48%)
Feb 24, 2020 1.603 1.603 1.492 1.537 402,772 -0.13(-7.96%)
Feb 21, 2020 1.699 1.699 1.618 1.670 397,284 -0.04(-2.16%)
Feb 20, 2020 1.729 1.773 1.662 1.707 360,529 -0.01(-0.86%)
Feb 19, 2020 1.670 1.758 1.670 1.721 398,703 +0.04(+2.64%)
Feb 18, 2020 1.788 1.810 1.670 1.677 465,766 -0.13(-7.35%)
Feb 14, 2020 1.884 1.899 1.780 1.810 175,021 -0.04(-2.39%)
Feb 13, 2020 1.847 1.876 1.810 1.854 167,248 +0.01(+0.40%)
Feb 12, 2020 1.817 1.858 1.751 1.847 369,560 +0.06(+3.31%)
Feb 11, 2020 1.899 1.950 1.780 1.788 292,572 -0.10(-5.10%)
Feb 10, 2020 2.009 2.009 1.876 1.884 395,040 -0.16(-7.61%)
Feb 07, 2020 2.024 2.061 1.987 2.039 323,107 -0.02(-1.08%)
Feb 06, 2020 2.150 2.154 1.987 2.061 432,652 -0.07(-3.46%)
Feb 05, 2020 1.980 2.150 1.980 2.135 505,613 +0.22(+11.58%)
Feb 04, 2020 1.958 1.987 1.876 1.913 416,161 +0.00(+0.00%)
Feb 03, 2020 1.884 1.987 1.832 1.913 344,393 +0.03(+1.57%)
Jan 31, 2020 1.972 1.972 1.817 1.884 349,502 -0.10(-4.85%)
Jan 30, 2020 1.936 1.995 1.899 1.980 252,828 +0.02(+1.13%)
Jan 29, 2020 2.024 2.032 1.950 1.958 273,525 -0.05(-2.57%)
Jan 28, 2020 2.009 2.061 1.980 2.009 227,441 +0.02(+1.12%)
Jan 27, 2020 2.032 2.050 1.943 1.987 547,258 -0.13(-5.94%)
Jan 24, 2020 2.194 2.194 2.046 2.113 390,110 -0.10(-4.67%)
Jan 23, 2020 2.179 2.253 2.083 2.216 522,836 +0.00(+0.00%)
Jan 22, 2020 2.275 2.275 2.216 2.216 383,314 -0.10(-4.15%)
Jan 21, 2020 2.504 2.504 2.312 2.312 458,326 -0.21(-8.21%)
Jan 17, 2020 2.719 2.719 2.512 2.519 263,412 -0.18(-6.83%)
Jan 16, 2020 2.696 2.741 2.667 2.704 225,638 +0.04(+1.67%)
Jan 15, 2020 2.770 2.770 2.623 2.660 272,537 -0.11(-4.00%)
Jan 14, 2020 2.770 2.829 2.696 2.770 250,072 -0.01(-0.53%)
Jan 13, 2020 2.852 2.852 2.761 2.785 245,221 -0.07(-2.33%)
Jan 10, 2020 2.948 2.948 2.829 2.852 259,758 -0.10(-3.26%)
Jan 09, 2020 2.962 2.962 2.807 2.948 335,265 -0.02(-0.75%)
Jan 08, 2020 3.132 3.132 2.859 2.970 748,073 -0.15(-4.74%)
Jan 07, 2020 3.169 3.169 3.081 3.118 323,380 -0.06(-1.86%)
Jan 06, 2020 3.147 3.214 3.066 3.177 247,395 +0.09(+2.87%)
Jan 03, 2020 3.162 3.258 3.058 3.088 265,037 -0.02(-0.71%)
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.