SD: Historical Prices for SANDRIDGE ENERGY INC

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	9.18	9.41	9.01	9.20	5,898,600	9.20
19-Nov-09	9.65	9.72	9.19	9.22	7,762,500	9.22
18-Nov-09	10.21	10.25	9.61	9.65	8,555,600	9.65
17-Nov-09	10.40	10.40	10.03	10.18	4,418,200	10.18
16-Nov-09	10.08	10.50	9.93	10.41	5,804,300	10.41
13-Nov-09	9.94	10.05	9.69	9.91	6,531,000	9.91
12-Nov-09	10.19	10.19	9.53	9.54	7,702,900	9.54
11-Nov-09	10.43	10.45	10.05	10.23	3,352,600	10.23
10-Nov-09	10.43	10.57	10.02	10.26	3,680,000	10.26
9-Nov-09	10.48	10.88	10.24	10.43	5,782,600	10.43
6-Nov-09	9.84	10.30	9.41	10.16	14,295,300	10.16
5-Nov-09	10.54	10.76	10.28	10.62	3,536,400	10.62
4-Nov-09	10.86	10.93	10.29	10.48	4,323,600	10.48
3-Nov-09	9.91	10.77	9.83	10.63	3,572,800	10.63
2-Nov-09	10.35	10.65	9.87	10.19	5,073,900	10.19
30-Oct-09	11.19	11.21	9.77	10.23	8,309,200	10.23
29-Oct-09	11.23	11.68	11.10	11.23	5,766,000	11.23
28-Oct-09	11.97	11.97	10.79	11.00	8,625,200	11.00
27-Oct-09	12.18	12.29	11.77	11.96	5,166,900	11.96
26-Oct-09	12.45	12.83	11.99	12.03	4,013,300	12.03
23-Oct-09	13.40	13.41	12.25	12.38	6,687,800	12.38
22-Oct-09	13.54	13.70	13.01	13.27	3,122,800	13.27
21-Oct-09	13.61	14.08	13.51	13.70	4,690,300	13.70
20-Oct-09	13.66	13.98	13.17	13.84	3,789,700	13.84
19-Oct-09	13.54	13.75	13.29	13.68	4,941,200	13.68
16-Oct-09	13.73	13.94	13.43	13.66	3,122,400	13.66
15-Oct-09	13.35	13.77	13.35	13.75	4,000,000	13.75
14-Oct-09	13.64	13.73	13.27	13.47	3,741,400	13.47
13-Oct-09	13.26	13.46	12.81	13.32	3,966,700	13.32
12-Oct-09	13.50	13.66	13.17	13.25	4,204,900	13.25
9-Oct-09	13.64	13.67	13.06	13.37	4,438,500	13.37
8-Oct-09	13.27	13.89	13.12	13.74	5,720,500	13.74
7-Oct-09	12.67	13.16	12.58	13.08	3,585,900	13.08
6-Oct-09	12.68	12.97	12.43	12.72	3,862,700	12.72
5-Oct-09	12.14	12.57	12.05	12.40	5,572,800	12.40
2-Oct-09	11.87	12.44	11.68	12.06	5,329,400	12.06
1-Oct-09	13.02	13.04	12.12	12.17	4,187,400	12.17
30-Sep-09	13.05	13.30	12.75	12.96	6,304,000	12.96
29-Sep-09	12.31	12.89	12.26	12.84	4,445,600	12.84
28-Sep-09	12.08	12.54	11.91	12.50	3,723,600	12.50
25-Sep-09	11.85	12.41	11.81	12.08	5,618,800	12.08
24-Sep-09	12.70	12.94	12.03	12.39	4,347,800	12.39
23-Sep-09	13.16	13.43	12.56	12.73	4,663,100	12.73
22-Sep-09	13.24	13.68	13.01	13.01	3,896,400	13.01
21-Sep-09	12.64	13.06	12.43	12.98	3,160,000	12.98
18-Sep-09	13.60	13.75	12.72	12.87	8,066,400	12.87
17-Sep-09	13.91	14.75	13.20	13.46	7,395,000	13.46
16-Sep-09	14.36	14.74	13.86	14.06	8,140,600	14.06
15-Sep-09	13.84	15.00	13.84	14.29	9,163,500	14.29
14-Sep-09	12.91	13.77	12.76	13.72	4,427,900	13.72
11-Sep-09	13.57	14.14	12.97	13.10	5,103,100	13.10
10-Sep-09	12.39	13.65	12.10	13.47	5,764,900	13.47
9-Sep-09	12.28	12.32	11.80	12.28	4,832,400	12.28
8-Sep-09	12.07	12.41	12.03	12.09	2,056,800	12.09
4-Sep-09	11.40	11.72	11.19	11.71	1,827,900	11.71
3-Sep-09	11.29	11.61	11.16	11.31	2,073,000	11.31
2-Sep-09	11.42	11.56	11.00	11.26	4,496,400	11.26
1-Sep-09	12.19	12.43	11.46	11.55	3,460,500	11.55
31-Aug-09	12.50	12.55	12.02	12.20	3,115,700	12.20
28-Aug-09	12.78	13.13	12.55	12.74	6,982,200	12.74
27-Aug-09	12.23	12.71	11.91	12.62	3,959,800	12.62
26-Aug-09	12.38	12.38	12.07	12.30	5,886,900	12.30
25-Aug-09	12.81	12.87	12.33	12.38	3,575,900	12.38
24-Aug-09	13.05	13.22	12.61	12.70	3,242,000	12.70
21-Aug-09	12.32	13.02	12.32	12.99	4,236,100	12.99
20-Aug-09	12.12	12.47	12.01	12.25	3,968,500	12.25
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions