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: 7:00 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 (%)
Dec 31, 2018 5.607 5.784 5.452 5.622 892,488 +0.01(+0.26%)
Dec 28, 2018 5.555 5.784 5.526 5.607 1,161,872 +0.05(+0.93%)
Dec 27, 2018 5.511 5.614 5.363 5.555 850,762 -0.01(-0.27%)
Dec 26, 2018 5.334 5.622 5.154 5.570 1,554,663 +0.35(+6.65%)
Dec 24, 2018 5.289 5.407 5.193 5.223 352,636 -0.13(-2.48%)
Dec 21, 2018 5.489 5.644 5.282 5.356 1,896,520 -0.15(-2.68%)
Dec 20, 2018 5.806 5.954 5.489 5.503 783,813 -0.36(-6.17%)
Dec 19, 2018 5.969 6.242 5.814 5.865 829,227 -0.10(-1.73%)
Dec 18, 2018 6.176 6.287 5.947 5.969 802,458 -0.19(-3.12%)
Dec 17, 2018 6.501 6.626 6.006 6.161 2,152,223 -0.34(-5.23%)
Dec 14, 2018 6.841 6.848 6.434 6.501 672,107 -0.42(-6.08%)
Dec 13, 2018 6.981 7.070 6.781 6.922 432,479 -0.07(-1.06%)
Dec 12, 2018 6.796 7.084 6.774 6.996 473,219 +0.35(+5.34%)
Dec 11, 2018 6.796 6.878 6.612 6.641 694,057 -0.04(-0.55%)
Dec 10, 2018 7.077 7.092 6.615 6.678 508,190 -0.51(-7.09%)
Dec 07, 2018 7.269 7.480 7.106 7.188 554,471 +0.12(+1.67%)
Dec 06, 2018 7.136 7.158 6.892 7.070 353,693 -0.21(-2.94%)
Dec 04, 2018 7.572 7.572 7.239 7.284 370,911 -0.30(-3.99%)
Dec 03, 2018 7.417 7.587 7.343 7.587 543,177 +0.35(+4.80%)
Nov 30, 2018 7.070 7.284 6.804 7.239 448,342 +0.11(+1.55%)
Nov 29, 2018 7.025 7.276 6.996 7.129 396,077 +0.13(+1.79%)
Nov 28, 2018 6.907 7.047 6.758 7.003 594,944 +0.09(+1.28%)
Nov 27, 2018 7.151 7.247 6.892 6.914 483,949 -0.30(-4.10%)
Nov 26, 2018 7.166 7.239 6.914 7.210 587,609 +0.13(+1.77%)
Nov 23, 2018 7.099 7.225 7.003 7.084 448,206 -0.24(-3.33%)
Nov 21, 2018 7.328 7.328 7.328 0 +0.30(+4.31%)
Nov 20, 2018 7.609 7.609 6.944 7.025 947,797 -0.69(-9.00%)
Nov 19, 2018 7.565 7.867 7.476 7.720 444,468 +0.22(+2.96%)
Nov 16, 2018 7.579 7.690 7.395 7.498 309,589 -0.07(-0.88%)
Nov 15, 2018 7.409 7.668 7.350 7.565 283,136 +0.11(+1.49%)
Nov 14, 2018 7.823 7.823 7.328 7.454 551,915 -0.08(-1.08%)
Nov 13, 2018 7.683 7.838 7.483 7.535 399,639 -0.18(-2.30%)
Nov 12, 2018 8.318 8.584 7.697 7.712 815,765 -0.46(-5.61%)
Nov 09, 2018 7.771 8.192 7.771 8.170 819,253 +0.24(+2.98%)
Nov 08, 2018 7.646 8.296 7.476 7.934 1,058,077 +0.62(+8.48%)
Nov 07, 2018 7.217 7.528 7.188 7.313 1,261,316 +0.44(+6.45%)
Nov 06, 2018 6.826 7.145 6.826 6.870 453,471 +0.04(+0.65%)
Nov 05, 2018 6.671 6.841 6.508 6.826 1,030,682 +0.25(+3.82%)
Nov 02, 2018 6.648 6.671 6.419 6.575 476,092 -0.06(-0.89%)
Nov 01, 2018 6.656 6.737 6.464 6.634 574,621 +0.02(+0.34%)
Oct 31, 2018 6.626 6.774 6.530 6.612 615,375 +0.07(+1.13%)
Oct 30, 2018 6.648 6.737 6.479 6.538 412,233 -0.17(-2.53%)
Oct 29, 2018 6.885 7.092 6.671 6.708 389,422 -0.15(-2.16%)
Oct 26, 2018 6.929 7.084 6.833 6.855 328,676 -0.16(-2.32%)
Oct 25, 2018 6.863 7.055 6.804 7.018 387,281 +0.19(+2.81%)
Oct 24, 2018 7.047 7.151 6.818 6.826 827,996 -0.24(-3.45%)
Oct 23, 2018 7.402 7.402 7.047 7.070 866,332 -0.45(-5.99%)
Oct 22, 2018 7.661 7.727 7.402 7.520 311,208 -0.19(-2.49%)
Oct 19, 2018 7.779 8.067 7.683 7.712 483,538 -0.07(-0.95%)
Oct 18, 2018 7.764 7.856 7.616 7.786 335,891 -0.08(-1.03%)
Oct 17, 2018 8.052 8.090 7.823 7.867 409,610 -0.23(-2.83%)
Oct 16, 2018 8.170 8.200 7.998 8.096 294,916 -0.05(-0.63%)
Oct 15, 2018 8.030 8.218 7.971 8.148 235,692 +0.08(+1.01%)
Oct 12, 2018 8.207 8.274 7.926 8.067 322,449 +0.01(+0.18%)
Oct 11, 2018 8.192 8.407 8.008 8.052 431,869 -0.21(-2.50%)
Oct 10, 2018 8.503 8.584 8.240 8.259 354,278 -0.27(-3.20%)
Oct 09, 2018 8.436 8.670 8.355 8.532 421,027 +0.11(+1.32%)
Oct 08, 2018 8.355 8.650 8.318 8.421 366,875 +0.02(+0.26%)
Oct 05, 2018 8.584 8.584 8.318 8.399 281,973 -0.16(-1.81%)
Oct 04, 2018 8.458 8.643 8.333 8.554 568,581 +0.08(+0.96%)
Oct 03, 2018 8.288 8.569 8.215 8.473 336,430 +0.23(+2.78%)
Oct 02, 2018 8.244 8.362 8.037 8.244 331,869 +0.01(+0.09%)
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.