SANDRIDGE ENERGY, Inc. (NY: SD)
3.840 USD  UNCHANGED
Official Closing Price  /  Updated: 7:12 PM EDT, Oct 30, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 24, 2011 10.23 10.68 10.23 10.33 10,822,260 +0.26(+2.58%)
May 23, 2011 10.16 10.24 9.990 10.07 9,943,931 -0.38(-3.64%)
May 20, 2011 10.40 10.64 10.20 10.45 9,012,464 +0.00(+0.00%)
May 19, 2011 10.80 10.92 10.39 10.45 11,618,987 -0.25(-2.34%)
May 18, 2011 10.30 10.85 10.27 10.70 11,567,999 +0.47(+4.59%)
May 17, 2011 10.09 10.30 9.980 10.23 14,332,178 +0.21(+2.10%)
May 16, 2011 10.37 10.45 9.960 10.02 14,200,483 -0.02(-0.20%)
May 13, 2011 10.32 10.45 9.930 10.04 10,351,743 -0.23(-2.24%)
May 12, 2011 10.09 10.33 9.830 10.27 18,977,198 +0.04(+0.39%)
May 11, 2011 10.94 10.94 10.10 10.23 14,594,646 -0.71(-6.49%)
May 10, 2011 11.17 11.17 10.84 10.94 9,476,435 -0.20(-1.80%)
May 09, 2011 10.71 11.24 10.58 11.14 15,987,675 +0.78(+7.53%)
May 06, 2011 10.15 10.99 10.14 10.36 27,983,985 -0.31(-2.91%)
May 05, 2011 10.56 11.02 10.40 10.67 14,665,753 -0.33(-3.00%)
May 04, 2011 11.68 11.69 10.84 11.00 18,540,478 -0.74(-6.30%)
May 03, 2011 12.12 12.12 11.40 11.74 14,208,042 -0.50(-4.08%)
May 02, 2011 12.31 12.32 12.15 12.24 8,701,724 -0.12(-0.97%)
Apr 29, 2011 12.30 12.45 12.23 12.36 6,853,391 +0.06(+0.49%)
Apr 28, 2011 12.45 12.50 12.20 12.30 8,691,379 -0.14(-1.13%)
Apr 27, 2011 12.53 12.58 12.10 12.44 8,541,793 -0.12(-0.96%)
Apr 26, 2011 12.40 12.62 12.36 12.56 6,639,744 +0.15(+1.21%)
Apr 25, 2011 12.60 12.63 12.29 12.41 5,608,649 -0.19(-1.51%)
Apr 21, 2011 12.55 12.61 12.25 12.60 6,232,962 +0.13(+1.04%)
Apr 20, 2011 12.64 12.77 12.42 12.47 12,519,106 +0.36(+2.97%)
Apr 19, 2011 11.75 12.15 11.57 12.11 11,238,135 +0.49(+4.22%)
Apr 18, 2011 11.72 11.74 11.39 11.62 8,064,451 -0.28(-2.35%)
Apr 15, 2011 11.88 11.98 11.75 11.90 9,701,839 +0.10(+0.85%)
Apr 14, 2011 11.32 11.86 11.22 11.80 14,421,437 +0.23(+1.99%)
Apr 13, 2011 11.93 12.05 11.53 11.57 18,304,027 -0.07(-0.60%)
Apr 12, 2011 11.80 11.99 11.14 11.64 23,436,446 -0.58(-4.75%)
Apr 11, 2011 12.93 12.94 12.03 12.22 13,547,272 -0.72(-5.56%)
Apr 08, 2011 13.03 13.09 12.74 12.94 11,403,842 +0.09(+0.70%)
Apr 07, 2011 12.92 13.07 12.61 12.85 10,834,470 -0.03(-0.23%)
Apr 06, 2011 13.07 13.13 12.54 12.88 11,970,810 -0.09(-0.69%)
Apr 05, 2011 12.90 13.05 12.79 12.97 10,870,087 +0.00(+0.00%)
Apr 04, 2011 13.22 13.23 12.90 12.97 9,734,965 +0.01(+0.08%)
Apr 01, 2011 13.10 13.34 12.82 12.96 14,400,175 +0.16(+1.25%)
Mar 31, 2011 12.42 12.84 12.31 12.80 13,689,280 +0.42(+3.39%)
Mar 30, 2011 12.38 12.38 12.38 12.38 12,697,779 +0.18(+1.48%)
Mar 29, 2011 11.89 12.23 11.54 12.20 13,798,708 +0.38(+3.21%)
Mar 28, 2011 12.34 12.59 11.82 11.82 16,247,429 -0.31(-2.56%)
Mar 25, 2011 11.91 12.24 11.61 12.13 14,280,040 +0.43(+3.68%)
Mar 24, 2011 11.57 11.98 11.54 11.70 16,485,433 +0.22(+1.92%)
Mar 23, 2011 11.32 11.50 11.20 11.48 8,520,961 +0.21(+1.86%)
Mar 22, 2011 11.15 11.32 11.01 11.27 8,112,455 +0.15(+1.35%)
Mar 21, 2011 10.90 11.17 10.90 11.12 10,096,026 +0.49(+4.61%)
Mar 18, 2011 10.84 10.85 10.63 10.63 14,134,591 +0.01(+0.09%)
Mar 17, 2011 10.61 10.82 10.48 10.62 12,676,366 +0.20(+1.92%)
Mar 16, 2011 10.46 10.87 10.23 10.42 15,914,389 +0.01(+0.10%)
Mar 15, 2011 10.37 10.57 10.30 10.41 9,650,150 -0.08(-0.76%)
Mar 14, 2011 10.37 10.60 10.18 10.49 8,049,544 +0.00(+0.00%)
Mar 11, 2011 9.830 10.63 9.710 10.49 12,513,478 +0.44(+4.38%)
Mar 10, 2011 10.39 10.47 9.810 10.05 17,906,617 -0.74(-6.86%)
Mar 09, 2011 10.64 10.94 10.63 10.79 10,647,431 -0.02(-0.19%)
Mar 08, 2011 11.28 11.29 10.67 10.81 13,714,049 -0.45(-4.00%)
Mar 07, 2011 11.36 11.47 10.94 11.26 17,384,482 +0.15(+1.35%)
Mar 04, 2011 10.46 11.12 10.35 11.11 20,303,877 +0.71(+6.83%)
Mar 03, 2011 10.43 10.74 10.35 10.40 21,302,253 +0.15(+1.46%)
Mar 02, 2011 10.75 10.94 10.21 10.25 21,490,891 -0.41(-3.85%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here