Sandridge Energy Inc (NY: SD )

14.51 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 14.16 14.51 14.15 14.51 328,540 +0.37(+2.62%)
Mar 26, 2024 14.30 14.38 14.13 14.14 287,034 -0.13(-0.91%)
Mar 25, 2024 14.13 14.40 14.13 14.27 234,116 +0.16(+1.13%)
Mar 22, 2024 14.26 14.28 14.05 14.11 256,693 -0.17(-1.19%)
Mar 21, 2024 14.14 14.30 14.08 14.28 279,399 +0.11(+0.78%)
Mar 20, 2024 14.14 14.22 14.00 14.17 376,778 -0.05(-0.35%)
Mar 19, 2024 13.94 14.22 13.94 14.22 464,487 +0.22(+1.57%)
Mar 18, 2024 13.80 14.04 13.76 14.00 356,478 +0.11(+0.79%)
Mar 15, 2024 13.68 13.92 13.68 13.89 529,316 +0.10(+0.73%)
Mar 14, 2024 13.68 13.83 13.47 13.79 412,946 +0.14(+1.03%)
Mar 13, 2024 13.42 13.66 13.42 13.65 570,152 +0.36(+2.69%)
Mar 12, 2024 13.26 13.33 13.15 13.29 584,350 +0.02(+0.15%)
Mar 11, 2024 13.69 13.69 12.99 13.27 727,971 -0.48(-3.46%)
Mar 08, 2024 13.60 13.85 13.49 13.75 602,312 +0.22(+1.61%)
Mar 07, 2024 13.08 13.55 12.88 13.53 762,174 +0.58(+4.44%)
Mar 06, 2024 12.90 13.11 12.82 12.96 571,857 +0.12(+0.93%)
Mar 05, 2024 12.67 12.92 12.67 12.84 460,872 +0.13(+1.02%)
Mar 04, 2024 12.98 13.04 12.70 12.71 423,612 -0.20(-1.54%)
Mar 01, 2024 13.04 13.18 12.89 12.91 364,173 -0.03(-0.23%)
Feb 29, 2024 13.04 13.09 12.90 12.94 317,474 +0.03(+0.23%)
Feb 28, 2024 12.90 13.08 12.87 12.91 296,433 +0.01(+0.08%)
Feb 27, 2024 12.65 13.01 12.65 12.90 444,734 +0.29(+2.28%)
Feb 26, 2024 12.62 12.77 12.51 12.61 488,196 -0.07(-0.55%)
Feb 23, 2024 12.73 12.82 12.61 12.68 338,251 -0.20(-1.54%)
Feb 22, 2024 12.90 13.03 12.80 12.88 367,988 -0.17(-1.29%)
Feb 21, 2024 12.63 13.13 12.58 13.04 585,286 +0.53(+4.20%)
Feb 20, 2024 12.64 12.66 12.43 12.52 325,892 -0.18(-1.41%)
Feb 16, 2024 12.87 12.87 12.62 12.70 440,554 -0.15(-1.16%)
Feb 15, 2024 12.19 12.89 12.19 12.85 532,019 +0.65(+5.37%)
Feb 14, 2024 12.17 12.28 12.06 12.19 336,772 +0.06(+0.49%)
Feb 13, 2024 12.42 12.51 12.03 12.13 547,975 -0.44(-3.47%)
Feb 12, 2024 12.28 12.77 12.24 12.57 666,787 +0.29(+2.34%)
Feb 09, 2024 12.28 12.33 12.19 12.28 477,939 -0.02(-0.16%)
Feb 08, 2024 12.19 12.40 12.19 12.30 430,308 +0.08(+0.65%)
Feb 07, 2024 12.16 12.24 11.99 12.22 450,806 +0.05(+0.41%)
Feb 06, 2024 11.82 12.32 11.80 12.17 623,112 +0.34(+2.85%)
Feb 05, 2024 11.73 11.98 11.42 11.83 848,605 +0.10(+0.85%)
Feb 02, 2024 12.79 12.82 11.74 11.74 1,901,165 -1.08(-8.44%)
Feb 01, 2024 13.06 13.21 12.69 12.82 1,480,884 -0.06(-0.48%)
Jan 31, 2024 12.92 13.21 12.79 12.88 1,218,659 -0.03(-0.20%)
Jan 30, 2024 12.79 12.95 12.68 12.90 844,358 +0.06(+0.48%)
Jan 29, 2024 13.04 13.04 12.75 12.84 703,688 -0.15(-1.15%)
Jan 26, 2024 12.85 13.03 12.66 12.99 924,873 +0.20(+1.59%)
Jan 25, 2024 12.76 12.83 12.53 12.79 479,243 +0.16(+1.26%)
Jan 24, 2024 12.57 12.71 12.53 12.63 632,334 +0.16(+1.27%)
Jan 23, 2024 12.43 12.50 12.35 12.47 527,434 +0.12(+1.00%)
Jan 22, 2024 12.38 12.49 12.32 12.35 697,345 -0.04(-0.36%)
Jan 19, 2024 12.39 12.41 12.25 12.39 521,928 +0.07(+0.57%)
Jan 18, 2024 12.40 12.53 12.16 12.32 664,911 -0.04(-0.29%)
Jan 17, 2024 11.89 12.36 11.88 12.36 616,439 +0.35(+2.94%)
Jan 16, 2024 12.29 12.50 11.98 12.01 852,817 -0.05(-0.44%)
Jan 12, 2024 12.12 12.20 11.95 12.06 302,845 +0.21(+1.79%)
Jan 11, 2024 11.81 11.95 11.69 11.85 392,463 +0.03(+0.22%)
Jan 10, 2024 11.86 11.86 11.71 11.82 258,616 -0.13(-1.11%)
Jan 09, 2024 12.10 12.10 11.84 11.95 408,019 -0.11(-0.95%)
Jan 08, 2024 11.99 12.16 11.84 12.07 316,037 -0.19(-1.58%)
Jan 05, 2024 12.14 12.28 12.13 12.26 608,641 +0.18(+1.46%)
Jan 04, 2024 12.32 12.34 12.04 12.08 380,231 -0.17(-1.37%)
Jan 03, 2024 12.14 12.34 12.09 12.25 630,152 +0.17(+1.39%)
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.