Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sandridge Energy Inc (NY: SD )

11.85 +0.23 (+1.98%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2020 2.372 2.372 2.372 342,502 +0.02(+0.98%)
Dec 30, 2020 2.326 2.433 2.295 2.349 342,502 +0.02(+0.99%)
Dec 29, 2020 2.357 2.372 2.257 2.326 318,665 -0.04(-1.62%)
Dec 28, 2020 2.418 2.494 2.349 2.364 576,010 -0.05(-2.22%)
Dec 24, 2020 2.479 2.525 2.364 2.418 109,388 -0.06(-2.47%)
Dec 23, 2020 2.418 2.563 2.410 2.479 392,495 +0.05(+1.89%)
Dec 22, 2020 2.410 2.456 2.334 2.433 520,043 +0.02(+0.95%)
Dec 21, 2020 2.334 2.471 2.234 2.410 560,833 +0.00(+0.00%)
Dec 18, 2020 2.510 2.563 2.410 2.410 446,309 -0.15(-5.69%)
Dec 17, 2020 2.540 2.640 2.449 2.556 419,037 +0.02(+0.91%)
Dec 16, 2020 2.724 2.738 2.479 2.533 454,100 -0.14(-5.16%)
Dec 15, 2020 2.701 2.770 2.563 2.670 665,337 +0.04(+1.45%)
Dec 14, 2020 2.655 2.929 2.487 2.632 1,778,533 +0.25(+10.61%)
Dec 11, 2020 2.410 2.456 2.311 2.380 274,059 -0.05(-1.89%)
Dec 10, 2020 2.273 2.609 2.273 2.426 759,288 +0.14(+6.02%)
Dec 09, 2020 2.326 2.380 2.219 2.288 522,101 -0.02(-0.66%)
Dec 08, 2020 2.142 2.364 2.142 2.303 648,892 +0.17(+7.89%)
Dec 07, 2020 2.219 2.219 2.119 2.135 461,753 -0.11(-5.10%)
Dec 04, 2020 2.150 2.288 2.120 2.250 706,646 +0.15(+6.91%)
Dec 03, 2020 2.204 2.250 2.074 2.104 568,049 -0.10(-4.51%)
Dec 02, 2020 2.058 2.242 2.035 2.204 577,352 +0.14(+6.67%)
Dec 01, 2020 2.089 2.257 2.035 2.066 760,400 +0.02(+1.12%)
Nov 30, 2020 2.211 2.219 2.043 2.043 990,904 -0.16(-7.29%)
Nov 27, 2020 2.234 2.280 2.134 2.204 372,338 -0.08(-3.68%)
Nov 25, 2020 2.219 2.304 2.089 2.288 409,977 +0.05(+2.40%)
Nov 24, 2020 2.280 2.364 2.158 2.234 879,149 +0.03(+1.39%)
Nov 23, 2020 2.097 2.250 2.043 2.204 743,141 +0.15(+7.46%)
Nov 20, 2020 2.066 2.150 2.028 2.051 541,583 -0.05(-2.19%)
Nov 19, 2020 2.119 2.150 1.974 2.097 392,718 +0.00(+0.00%)
Nov 18, 2020 2.127 2.242 2.058 2.097 799,792 +0.00(+0.00%)
Nov 17, 2020 2.043 2.154 1.982 2.097 793,200 +0.05(+2.62%)
Nov 16, 2020 2.097 2.181 1.966 2.043 983,531 +0.02(+0.76%)
Nov 13, 2020 1.852 2.273 1.844 2.028 1,153,087 +0.19(+10.42%)
Nov 12, 2020 2.012 2.066 1.798 1.836 801,396 -0.18(-8.75%)
Nov 11, 2020 2.081 2.081 1.957 2.012 647,116 -0.05(-2.59%)
Nov 10, 2020 1.875 2.081 1.775 2.066 779,352 +0.23(+12.50%)
Nov 09, 2020 1.745 1.905 1.603 1.836 1,207,798 +0.22(+13.74%)
Nov 06, 2020 1.729 1.748 1.538 1.614 956,658 -0.09(-5.38%)
Nov 05, 2020 1.507 1.798 1.431 1.706 1,870,969 +0.33(+23.89%)
Nov 04, 2020 1.484 1.484 1.331 1.377 758,929 -0.09(-6.25%)
Nov 03, 2020 1.523 1.616 1.425 1.469 798,126 -0.02(-1.03%)
Nov 02, 2020 1.324 1.500 1.324 1.484 589,693 +0.17(+12.79%)
Oct 30, 2020 1.293 1.324 1.236 1.316 290,395 +0.02(+1.18%)
Oct 29, 2020 1.263 1.331 1.247 1.301 275,122 +0.01(+0.59%)
Oct 28, 2020 1.408 1.408 1.278 1.293 556,389 -0.15(-10.11%)
Oct 27, 2020 1.423 1.477 1.400 1.439 148,482 +0.02(+1.08%)
Oct 26, 2020 1.446 1.523 1.362 1.423 626,936 -0.05(-3.13%)
Oct 23, 2020 1.347 1.546 1.347 1.469 899,023 +0.13(+9.71%)
Oct 22, 2020 1.301 1.373 1.270 1.339 339,281 +0.04(+2.94%)
Oct 21, 2020 1.263 1.339 1.247 1.301 427,465 +0.05(+3.66%)
Oct 20, 2020 1.224 1.259 1.194 1.255 317,343 +0.04(+3.14%)
Oct 19, 2020 1.240 1.278 1.209 1.217 345,432 -0.05(-3.64%)
Oct 16, 2020 1.301 1.331 1.236 1.263 391,811 -0.04(-2.94%)
Oct 15, 2020 1.339 1.339 1.255 1.301 335,764 +0.02(+1.80%)
Oct 14, 2020 1.347 1.362 1.255 1.278 422,939 -0.05(-3.47%)
Oct 13, 2020 1.301 1.408 1.297 1.324 239,318 +0.04(+2.98%)
Oct 12, 2020 1.500 1.507 1.270 1.285 1,058,006 -0.17(-11.58%)
Oct 09, 2020 1.614 1.622 1.439 1.454 2,983,807 -0.08(-5.00%)
Oct 08, 2020 1.377 1.592 1.347 1.530 1,894,242 +0.18(+13.64%)
Oct 07, 2020 1.354 1.370 1.293 1.347 142,568 +0.01(+0.57%)
Oct 06, 2020 1.347 1.362 1.301 1.339 182,758 -0.01(-0.57%)
Oct 05, 2020 1.232 1.370 1.232 1.347 369,829 +0.11(+9.32%)
Oct 02, 2020 1.186 1.247 1.184 1.232 136,964 +0.02(+1.26%)
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.