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 29, 2020 1.232 1.239 1.155 1.209 625,131 -0.03(-2.47%)
May 28, 2020 1.239 1.278 1.194 1.239 206,518 +0.02(+1.25%)
May 27, 2020 1.232 1.255 1.094 1.224 312,865 +0.01(+0.63%)
May 26, 2020 1.155 1.255 1.148 1.217 743,585 +0.09(+8.16%)
May 22, 2020 1.148 1.148 1.048 1.125 1,256,144 -0.03(-2.65%)
May 21, 2020 1.148 1.217 1.121 1.155 500,851 +0.00(+0.00%)
May 20, 2020 1.071 1.171 1.071 1.155 642,529 +0.05(+4.86%)
May 19, 2020 1.163 1.209 1.041 1.102 1,062,171 -0.10(-8.28%)
May 18, 2020 1.224 1.263 1.125 1.201 877,368 +0.06(+5.37%)
May 15, 2020 1.171 1.197 1.109 1.140 574,159 +0.02(+1.36%)
May 14, 2020 1.132 1.270 1.002 1.125 756,100 -0.02(-2.00%)
May 13, 2020 1.301 1.322 1.079 1.148 925,702 -0.12(-9.64%)
May 12, 2020 1.377 1.484 1.239 1.270 1,200,211 -0.14(-9.78%)
May 11, 2020 1.446 1.523 1.308 1.408 830,404 -0.03(-2.13%)
May 08, 2020 1.362 1.461 1.262 1.438 1,192,886 +0.16(+12.57%)
May 07, 2020 1.316 1.454 1.270 1.278 800,010 +0.00(+0.00%)
May 06, 2020 1.546 1.561 1.270 1.278 806,634 -0.22(-14.80%)
May 05, 2020 1.660 1.714 1.423 1.500 1,118,315 -0.09(-5.77%)
May 04, 2020 1.515 1.591 1.377 1.591 820,983 +0.08(+5.05%)
May 01, 2020 1.561 1.607 1.458 1.515 870,975 -0.01(-0.50%)
Apr 30, 2020 1.852 1.852 1.469 1.523 1,404,009 -0.27(-14.96%)
Apr 29, 2020 1.614 1.855 1.607 1.790 1,458,896 +0.18(+10.90%)
Apr 28, 2020 1.607 1.699 1.454 1.614 1,557,723 -0.02(-0.94%)
Apr 27, 2020 1.316 1.672 1.278 1.630 2,608,451 +0.40(+32.30%)
Apr 24, 2020 1.201 1.331 1.094 1.232 590,235 +0.05(+3.87%)
Apr 23, 2020 1.347 1.347 1.098 1.186 1,083,903 -0.10(-7.74%)
Apr 22, 2020 1.370 1.370 1.148 1.285 1,123,227 -0.11(-8.20%)
Apr 21, 2020 0.8875 1.438 0.8722 1.400 6,011,902 +0.57(+69.44%)
Apr 20, 2020 0.8493 0.9870 0.8034 0.8263 1,590,713 -0.09(-10.00%)
Apr 17, 2020 0.7881 0.9334 0.7881 0.9181 680,809 +0.14(+17.65%)
Apr 16, 2020 0.8799 0.8799 0.7651 0.7804 418,196 -0.08(-8.93%)
Apr 15, 2020 0.9411 0.9411 0.7651 0.8569 785,866 -0.08(-8.20%)
Apr 14, 2020 0.8799 1.086 0.8493 0.9334 1,389,116 +0.10(+11.93%)
Apr 13, 2020 0.6504 0.8952 0.6369 0.8340 1,880,140 +0.21(+33.04%)
Apr 09, 2020 0.6582 0.7384 0.6121 0.6269 740,930 -0.02(-2.46%)
Apr 08, 2020 0.6504 0.6733 0.6121 0.6427 348,532 +0.02(+3.69%)
Apr 07, 2020 0.6886 0.7269 0.6197 0.6198 392,218 -0.05(-7.12%)
Apr 06, 2020 0.6504 0.6683 0.5356 0.6673 327,563 +0.06(+10.71%)
Apr 03, 2020 0.6427 0.6625 0.5510 0.6028 477,965 -0.02(-3.93%)
Apr 02, 2020 0.6427 0.7039 0.6121 0.6274 429,437 +0.01(+2.16%)
Apr 01, 2020 0.6810 0.6876 0.6121 0.6142 275,447 -0.07(-10.72%)
Mar 31, 2020 0.6886 0.7079 0.6504 0.6879 210,985 +0.05(+8.33%)
Mar 30, 2020 0.7345 0.7345 0.6121 0.6350 355,972 -0.09(-12.63%)
Mar 27, 2020 0.7881 0.8035 0.6274 0.7269 368,178 -0.11(-13.64%)
Mar 26, 2020 0.9487 0.9487 0.7689 0.8416 323,419 -0.07(-7.56%)
Mar 25, 2020 0.6886 0.9640 0.6216 0.9105 500,710 +0.25(+37.62%)
Mar 24, 2020 0.6839 0.6962 0.5815 0.6616 428,383 +0.03(+5.45%)
Mar 23, 2020 0.6427 0.7039 0.6197 0.6274 315,382 +0.02(+2.53%)
Mar 20, 2020 0.6168 0.9028 0.6119 0.6119 1,547,864 -0.01(-1.83%)
Mar 19, 2020 0.6274 0.6547 0.6121 0.6233 450,317 -0.03(-4.15%)
Mar 18, 2020 0.6963 0.6963 0.6274 0.6504 256,060 -0.06(-8.63%)
Mar 17, 2020 0.6886 0.7422 0.6587 0.7118 340,311 +0.02(+3.15%)
Mar 16, 2020 0.7647 0.9028 0.6886 0.6901 635,257 -0.12(-14.92%)
Mar 13, 2020 0.8263 0.9181 0.7651 0.8110 421,764 +0.08(+10.46%)
Mar 12, 2020 0.8263 0.8799 0.7192 0.7342 311,482 -0.13(-15.08%)
Mar 11, 2020 0.9028 0.9794 0.8187 0.8646 449,351 -0.03(-3.42%)
Mar 10, 2020 0.9334 0.9411 0.8416 0.8952 451,733 +0.05(+5.41%)
Mar 09, 2020 1.125 1.125 0.5738 0.8493 1,748,026 -0.67(-43.94%)
Mar 06, 2020 1.538 1.637 1.461 1.515 299,561 -0.11(-6.60%)
Mar 05, 2020 1.653 1.660 1.507 1.622 512,774 -0.11(-6.19%)
Mar 04, 2020 1.729 1.737 1.553 1.729 414,557 +0.06(+3.67%)
Mar 03, 2020 1.668 1.783 1.630 1.668 537,708 +0.02(+0.93%)
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.