Advertisement
Advertisement
U.S. markets close in 3 hours 57 minutes
Advertisement
Advertisement
Advertisement
Advertisement

SandRidge Energy, Inc. (SD)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
9.84-0.13 (-1.30%)
As of 12:03PM EST. Market open.
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 21, 20229.8910.029.419.849.84437,902
Jan 20, 202210.3910.799.939.979.97652,800
Jan 19, 202210.9010.9310.3510.4610.46526,900
Jan 18, 202211.6211.7810.7710.8210.82691,600
Jan 14, 202211.1311.7311.0611.4511.45443,800
Jan 13, 202212.1512.1911.1911.2311.23987,200
Jan 12, 202211.6312.2311.4712.2112.21694,000
Jan 11, 202210.7711.6310.4711.4111.41776,500
Jan 10, 202210.9411.1410.3510.6910.69577,400
Jan 07, 202210.9711.2110.5310.8910.89575,900
Jan 06, 202211.6011.8010.8510.9210.92780,900
Jan 05, 202211.9212.3111.1711.3011.30788,100
Jan 04, 202211.3011.9511.2611.6611.66882,400
Jan 03, 202210.5811.2410.5711.1411.14760,300
Dec 31, 202110.3310.5110.1310.4610.461,134,500
Dec 30, 202110.7310.9510.2010.3510.35473,700
Dec 29, 202110.6711.2410.6510.6710.67482,300
Dec 28, 202111.3411.5710.7310.7410.74620,700
Dec 27, 202110.6011.2910.3711.2611.26662,800
Dec 23, 202110.9511.2010.6710.6910.69377,000
Dec 22, 202110.5411.0510.4010.9310.93616,100
Dec 21, 202110.0910.5310.0710.5010.50490,800
Dec 20, 20219.649.979.339.829.82820,700
Dec 17, 20219.9210.149.7410.0410.04818,800
Dec 16, 202110.2510.559.9210.0110.01551,400
Dec 15, 202110.0010.039.3810.0210.02846,500
Dec 14, 20219.9810.379.7710.0510.05653,800
Dec 13, 202110.3310.4110.0310.0710.07477,100
Dec 10, 202110.3810.479.9810.3610.36325,600
Dec 09, 202110.4110.5510.1710.2210.22414,400
Dec 08, 202110.5110.9510.3310.6310.63722,900
Dec 07, 202110.1910.5910.1510.4010.40793,200
Dec 06, 20219.9710.099.339.789.781,053,600
Dec 03, 202110.4910.539.629.809.80748,500
Dec 02, 202110.0010.359.7510.1210.12681,700
Dec 01, 202110.8611.009.7610.0310.031,222,600
Nov 30, 202111.4911.5010.3010.6310.631,357,800
Nov 29, 202112.3812.4811.8211.8911.89485,200
Nov 26, 202111.6312.0411.2011.9111.911,043,500
Nov 24, 202111.9312.5511.9312.4712.47485,600
Nov 23, 202111.9412.3311.7812.0912.09725,400
Nov 22, 202111.7012.1111.4711.6011.60733,000
Nov 19, 202111.6912.0011.4211.7211.72799,600
Nov 18, 202113.0513.2412.1712.2712.271,284,400
Nov 17, 202113.4613.6012.9513.0613.06770,200
Nov 16, 202113.8013.8513.4013.7213.72788,800
Nov 15, 202114.0014.0513.2213.8213.821,426,300
Nov 12, 202114.1814.9914.0014.1414.141,544,300
Nov 11, 202112.9614.6812.7114.4614.461,193,000
Nov 10, 202113.5213.5212.3412.8112.811,820,500
Nov 09, 202113.5714.2713.1414.1814.181,124,900
Nov 08, 202113.3513.9313.3513.5113.51789,600
Nov 05, 202112.5813.1712.0913.1013.10767,200
Nov 04, 202112.9013.2012.2212.4812.48643,700
Nov 03, 202112.8513.2512.3512.5612.56800,300
Nov 02, 202113.5513.5512.7513.1213.12605,600
Nov 01, 202112.9813.7912.9813.5313.531,199,100
Oct 29, 202112.7312.9912.3012.8012.80476,600
Oct 28, 202112.0812.8312.0812.7912.79380,700
Oct 27, 202112.5613.3412.1512.3412.34774,500
Oct 26, 202112.7612.9512.0612.8012.80850,200
Oct 25, 202112.6113.0512.3212.7712.771,241,100
Oct 22, 202111.6511.9411.4311.9311.93453,200
Oct 21, 202112.1112.1111.4311.4811.48703,100
Oct 20, 202111.2312.2211.1012.1212.12735,900
Oct 19, 202111.8511.9011.1111.5011.50885,800
Oct 18, 202111.6312.4811.5911.8111.81893,400
Oct 15, 202112.4112.5811.4811.5211.52854,700
Oct 14, 202112.6012.7012.0812.3312.33811,100
Oct 13, 202112.3612.4811.8212.3012.30922,400
Oct 12, 202112.5312.7712.0612.5912.591,146,000
Oct 11, 202114.0014.2512.5812.6612.66830,400
Oct 08, 202113.5913.8413.3013.6513.65847,600
Oct 07, 202112.5013.3112.1113.2713.27773,800
Oct 06, 202113.1913.3012.5412.5712.57826,200
Oct 05, 202114.0514.5513.4813.7413.741,209,700
Oct 04, 202114.0014.7813.4313.7313.731,384,200
Oct 01, 202113.0113.9612.9013.5913.59847,400
Sep 30, 202112.7413.2011.9513.0113.011,574,100
Sep 29, 202112.5212.9712.1912.8512.85848,900
Sep 28, 202113.6714.2212.7112.9412.941,902,900
Sep 27, 202112.0813.8012.0813.3413.341,692,100
Sep 24, 202111.3912.2011.3911.5711.57738,900
Sep 23, 202111.1211.6610.9611.4811.48832,200
Sep 22, 202110.8211.4110.7610.9110.91717,900
Sep 21, 202110.9811.0810.3910.5210.52507,300
Sep 20, 202110.7011.3010.2710.7710.771,130,500
Sep 17, 202111.8411.9411.3711.4311.43619,900
Sep 16, 202111.9912.2811.6611.8111.81885,900
Sep 15, 202111.2912.5011.2412.0512.051,765,300
Sep 14, 202111.4111.4310.6610.8110.81688,700
Sep 13, 202110.5611.5810.5211.1911.191,680,500
Sep 10, 202110.2910.349.9810.2710.27655,400
Sep 09, 202110.0210.309.9110.1710.17657,700
Sep 08, 202110.0010.369.9710.0510.05671,800
Sep 07, 20219.9710.309.819.979.97616,400
Sep 03, 20219.7610.279.6810.0610.06950,100
Sep 02, 20219.189.879.189.809.801,010,600
Sep 01, 20218.909.168.779.079.07652,300
Aug 31, 20218.849.198.638.908.901,012,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement