Skip to main content

Sandridge Energy Inc (NY: SD )

13.91 +0.28 (+2.05%)
Official Closing Price Updated: 7:00 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 20, 2024 13.66 13.93 13.64 13.91 183,677 +0.28(+2.05%)
May 17, 2024 13.51 13.67 13.40 13.63 242,637 +0.21(+1.56%)
May 16, 2024 13.79 13.79 13.38 13.42 324,708 -0.33(-2.40%)
May 15, 2024 13.93 14.13 13.69 13.75 403,452 -0.13(-0.93%)
May 14, 2024 13.52 13.96 13.46 13.88 677,155 +0.41(+3.02%)
May 13, 2024 13.56 13.59 13.40 13.47 354,243 +0.04(+0.30%)
May 10, 2024 13.45 13.55 13.24 13.43 408,009 -0.04(-0.29%)
May 09, 2024 13.22 13.48 13.12 13.47 448,087 +0.19(+1.42%)
May 08, 2024 13.59 13.60 13.15 13.28 327,752 -0.43(-3.11%)
May 07, 2024 13.84 13.89 13.67 13.71 207,970 -0.12(-0.86%)
May 06, 2024 13.61 13.99 13.40 13.83 356,507 +0.32(+2.35%)
May 03, 2024 13.58 13.62 13.38 13.51 239,515 +0.02(+0.15%)
May 02, 2024 13.50 13.61 13.36 13.49 230,739 +0.08(+0.59%)
May 01, 2024 13.54 13.68 13.34 13.41 238,550 -0.18(-1.31%)
Apr 30, 2024 14.04 14.04 13.58 13.59 308,794 -0.49(-3.45%)
Apr 29, 2024 14.37 14.42 14.02 14.08 308,537 -0.36(-2.47%)
Apr 26, 2024 14.42 14.50 14.36 14.43 162,927 -0.07(-0.48%)
Apr 25, 2024 14.47 14.55 14.33 14.50 178,002 -0.04(-0.27%)
Apr 24, 2024 14.49 14.57 14.42 14.54 219,459 -0.09(-0.61%)
Apr 23, 2024 14.55 14.73 14.46 14.63 164,801 +0.07(+0.48%)
Apr 22, 2024 14.21 14.66 14.14 14.56 175,707 +0.15(+1.03%)
Apr 19, 2024 14.14 14.45 14.14 14.41 227,522 +0.21(+1.47%)
Apr 18, 2024 14.19 14.35 14.11 14.21 199,360 +0.03(+0.21%)
Apr 17, 2024 14.38 14.54 14.13 14.18 200,335 -0.21(-1.45%)
Apr 16, 2024 14.46 14.51 14.22 14.38 249,162 -0.21(-1.43%)
Apr 15, 2024 14.78 14.84 14.52 14.59 177,827 -0.18(-1.21%)
Apr 12, 2024 15.09 15.19 14.70 14.77 235,972 -0.18(-1.19%)
Apr 11, 2024 14.96 14.97 14.71 14.95 162,503 +0.00(+0.00%)
Apr 10, 2024 14.74 14.96 14.66 14.95 279,246 +0.14(+0.94%)
Apr 09, 2024 14.77 14.83 14.65 14.81 187,105 +0.06(+0.40%)
Apr 08, 2024 14.96 15.07 14.71 14.75 292,305 -0.21(-1.39%)
Apr 05, 2024 14.92 15.03 14.83 14.96 209,705 +0.08(+0.53%)
Apr 04, 2024 15.03 15.09 14.77 14.88 343,175 -0.12(-0.79%)
Apr 03, 2024 14.66 15.02 14.66 15.00 301,777 +0.37(+2.51%)
Apr 02, 2024 14.57 14.65 14.47 14.63 346,516 +0.12(+0.82%)
Apr 01, 2024 14.55 14.57 14.34 14.51 248,804 +0.06(+0.41%)
Mar 28, 2024 14.40 14.45 14.45 14.45 265,981 +0.06(+0.41%)
Mar 27, 2024 14.05 14.39 14.04 14.39 331,168 +0.37(+2.62%)
Mar 26, 2024 14.19 14.27 14.02 14.03 289,330 -0.13(-0.91%)
Mar 25, 2024 14.02 14.29 14.02 14.16 235,988 +0.16(+1.13%)
Mar 22, 2024 14.15 14.17 13.94 14.00 258,746 -0.17(-1.19%)
Mar 21, 2024 14.03 14.19 13.97 14.17 281,634 +0.11(+0.78%)
Mar 20, 2024 14.03 14.11 13.89 14.06 379,792 -0.05(-0.35%)
Mar 19, 2024 13.83 14.11 13.83 14.11 468,202 +0.22(+1.57%)
Mar 18, 2024 13.69 13.92 13.65 13.89 359,329 +0.11(+0.79%)
Mar 15, 2024 13.57 13.81 13.57 13.78 533,550 +0.10(+0.73%)
Mar 14, 2024 13.57 13.72 13.36 13.68 416,249 +0.14(+1.03%)
Mar 13, 2024 13.32 13.56 13.32 13.54 574,714 +0.35(+2.69%)
Mar 12, 2024 13.16 13.23 13.04 13.19 589,025 +0.02(+0.15%)
Mar 11, 2024 13.58 13.58 12.89 13.17 733,795 -0.47(-3.46%)
Mar 08, 2024 13.49 13.74 13.38 13.64 607,130 +0.22(+1.61%)
Mar 07, 2024 12.98 13.44 12.78 13.42 768,272 +0.57(+4.44%)
Mar 06, 2024 12.79 13.01 12.71 12.85 576,432 +0.12(+0.93%)
Mar 05, 2024 12.57 12.81 12.57 12.73 464,559 +0.13(+1.02%)
Mar 04, 2024 12.87 12.94 12.60 12.61 427,001 -0.20(-1.54%)
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.