Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

SandRidge Energy, Inc. (SD)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
10.03-0.60 (-5.64%)
At close: 04:00PM EST
10.07 +0.04 (+0.40%)
After hours: 04:39PM EST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 01, 202110.8611.009.7610.0310.031,211,596
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
Aug 30, 20219.659.658.888.898.89675,400
Aug 27, 20219.559.759.369.589.58775,900
Aug 26, 20219.009.498.839.339.33714,400
Aug 25, 20218.889.228.719.019.01573,700
Aug 24, 20219.049.098.668.888.88395,200
Aug 23, 20218.858.958.678.908.90559,700
Aug 20, 20217.788.617.728.548.54500,500
Aug 19, 20217.758.007.287.907.90824,600
Aug 18, 20218.188.588.018.028.02472,400
Aug 17, 20218.708.808.168.238.23939,000
Aug 16, 20218.568.828.158.678.671,257,400
Aug 13, 20218.398.848.218.768.76961,400
Aug 12, 20218.158.508.018.508.501,357,400
Aug 11, 20217.748.267.468.208.202,379,900
Aug 10, 20217.277.406.917.337.33946,000
Aug 09, 20216.687.296.517.277.271,239,200
Aug 06, 20216.206.686.126.686.681,196,800
Aug 05, 20215.626.095.625.955.95586,200
Aug 04, 20215.605.975.455.595.59673,400
Aug 03, 20216.016.085.625.705.70947,500
Aug 02, 20216.086.305.886.056.051,142,800
Jul 30, 20215.945.995.805.985.98522,800
Jul 29, 20215.956.005.716.006.00289,900
Jul 28, 20215.795.875.625.855.85307,200
Jul 27, 20215.835.885.585.805.80321,800
Jul 26, 20215.575.925.575.865.86306,400
Jul 23, 20215.785.785.395.575.57341,100
Jul 22, 20215.635.775.425.745.74391,300
Jul 21, 20215.435.715.405.635.63460,600
Jul 20, 20215.115.405.015.305.30507,200
Jul 19, 20214.945.254.905.055.05745,300
Jul 16, 20215.355.355.015.095.09682,000
Jul 15, 20215.495.495.155.295.29542,500
Jul 14, 20215.755.885.475.485.481,055,200
Jul 13, 20215.745.845.525.785.78372,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement