SD - SandRidge Energy, Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 28, 20202.07002.11732.02002.05502.055068,988
Feb 27, 20202.19002.22001.92302.10002.1000284,700
Feb 26, 20202.08002.17602.06002.14002.1400324,300
Feb 25, 20202.08002.12002.06002.07002.0700147,200
Feb 24, 20202.15002.17002.02002.08002.0800297,600
Feb 21, 20202.30002.30002.19002.26002.2600293,600
Feb 20, 20202.34002.40002.25002.31002.3100266,300
Feb 19, 20202.26002.38002.26002.33002.3300294,500
Feb 18, 20202.42002.45002.26002.27002.2700344,100
Feb 14, 20202.55002.57002.41002.45002.4500129,300
Feb 13, 20202.50002.54002.45002.51002.5100123,600
Feb 12, 20202.46002.51502.37002.50002.5000273,000
Feb 11, 20202.57002.64002.41002.42002.4200216,100
Feb 10, 20202.72002.72002.54002.55002.5500291,800
Feb 07, 20202.74002.79002.69002.76002.7600238,800
Feb 06, 20202.91002.91502.69002.79002.7900319,600
Feb 05, 20202.68002.91002.68002.89002.8900373,500
Feb 04, 20202.65002.68902.54002.59002.5900307,400
Feb 03, 20202.55002.69002.48002.59002.5900254,300
Jan 31, 20202.67002.67002.46002.55002.5500258,300
Jan 30, 20202.62002.70002.57002.68002.6800186,800
Jan 29, 20202.74002.75002.64002.65002.6500202,100
Jan 28, 20202.72002.78502.68002.72002.7200168,000
Jan 27, 20202.75002.77502.63002.69002.6900404,300
Jan 24, 20202.97002.97002.77002.86002.8600288,300
Jan 23, 20202.95003.05002.82003.00003.0000386,300
Jan 22, 20203.08003.08003.00003.00003.0000283,200
Jan 21, 20203.39003.39003.13003.13003.1300338,600
Jan 17, 20203.68003.68003.40003.41003.4100194,700
Jan 16, 20203.65003.71003.61003.66003.6600166,700
Jan 15, 20203.75003.75003.55003.60003.6000201,300
Jan 14, 20203.75003.83003.65003.75003.7500184,700
Jan 13, 20203.86003.86003.73803.77003.7700181,200
Jan 10, 20203.99003.99003.83003.86003.8600192,000
Jan 09, 20204.01004.01003.80003.99003.9900247,700
Jan 08, 20204.24004.24003.87004.02004.0200552,700
Jan 07, 20204.29004.29004.17004.22004.2200238,700
Jan 06, 20204.26004.35004.15004.30004.3000182,800
Jan 03, 20204.28004.41004.14004.18004.1800195,900
Jan 02, 20204.30004.38004.16004.21004.2100205,600
Dec 31, 20194.29004.34004.23204.24004.2400310,300
Dec 30, 20194.11004.38004.11004.27004.2700451,200
Dec 27, 20194.23004.28004.09004.11004.1100133,700
Dec 26, 20194.14004.27004.14004.20004.2000167,300
Dec 24, 20194.13004.19004.09004.13004.130064,700
Dec 23, 20194.06004.18004.06004.12004.1200180,500
Dec 20, 20194.15004.21004.06004.08004.0800432,100
Dec 19, 20194.16004.27004.14004.15004.1500250,000
Dec 18, 20194.10004.19004.02004.13004.1300599,300
Dec 17, 20194.09004.18004.01004.09004.0900348,600
Dec 16, 20194.16004.22004.07004.09004.0900343,900
Dec 13, 20193.93004.09003.93004.08004.0800676,900
Dec 12, 20193.81003.96003.79003.95003.9500268,700
Dec 11, 20193.83003.88003.76003.79003.7900110,900
Dec 10, 20193.77003.85003.75003.82003.8200212,300
Dec 09, 20193.68003.77003.64003.74003.7400269,200
Dec 06, 20193.49003.72003.48003.70003.7000192,500
Dec 05, 20193.52003.57003.45003.45003.4500134,500
Dec 04, 20193.42003.50003.39803.46003.4600296,500
Dec 03, 20193.31003.40003.20003.36003.3600237,800
Dec 02, 20193.27003.40003.26003.39003.3900210,500
Nov 29, 20193.35003.40003.27003.29003.2900137,400
Nov 27, 20193.52003.58003.35003.38003.3800232,000
Nov 26, 20193.64003.68003.51003.52003.5200616,300
Nov 25, 20193.65003.76003.61003.67003.6700298,600
Nov 22, 20193.49003.67003.49003.63003.6300340,400
Nov 21, 20193.33003.48003.29003.43003.4300264,300
Nov 20, 20193.40003.58003.31703.34003.3400293,800
Nov 19, 20193.45003.45003.40003.41003.4100328,800
Nov 18, 20193.51003.57503.41003.44003.4400345,400
Nov 15, 20193.62003.74003.46003.59003.5900543,400
Nov 14, 20193.95004.15003.70003.71003.7100483,200
Nov 13, 20194.55004.55003.91003.96003.9600519,600
Nov 12, 20194.75004.81004.61004.64004.6400158,300
Nov 11, 20195.01005.05004.64004.72004.7200274,100
Nov 08, 20195.03005.13004.93005.12005.1200141,300
Nov 07, 20195.10005.16005.00005.10005.1000207,000
Nov 06, 20195.00005.11004.87005.01005.0100231,000
Nov 05, 20194.94005.12004.80005.00005.0000309,700
Nov 04, 20194.65004.98004.65004.93004.9300220,000
Nov 01, 20194.42004.59004.39004.56004.5600201,500
Oct 31, 20194.43004.48004.27004.38004.3800188,800
Oct 30, 20194.57004.58004.28004.45004.4500288,600
Oct 29, 20194.59004.70004.55004.56004.5600157,100
Oct 28, 20194.69004.81304.60004.66004.6600183,700
Oct 25, 20194.52004.65004.49004.64004.6400129,600
Oct 24, 20194.65004.70004.50004.55004.5500175,800
Oct 23, 20194.56004.70004.42004.63004.6300221,400
Oct 22, 20194.43004.66004.33004.56004.5600305,800
Oct 21, 20194.26004.39004.19004.34004.3400209,400
Oct 18, 20194.43004.54004.25004.27004.2700196,200
Oct 17, 20194.51004.54004.36004.45004.4500209,700
Oct 16, 20194.52004.72004.47004.50004.5000179,000
Oct 15, 20194.58004.70004.41004.53004.5300159,900
Oct 14, 20194.47004.60004.28004.57004.5700281,100
Oct 11, 20194.61004.79004.51004.53004.5300314,900
Oct 10, 20194.65004.69004.52004.53004.5300260,000
Oct 09, 20194.65004.66004.45504.59004.5900241,200
Oct 08, 20194.51004.59004.43004.56004.5600200,200
Oct 07, 20194.48004.69004.44004.51004.5100170,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...