Sandridge Energy Inc (NY: SD )

12.81 -0.20 (-1.54%)
Official Closing Price Updated: 6:30 PM EST, Mar 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 04, 2024 13.08 13.15 12.80 12.81 420,226 -0.20(-1.54%)
Mar 01, 2024 13.15 13.29 12.99 13.01 361,262 -0.03(-0.23%)
Feb 29, 2024 13.14 13.20 13.00 13.04 314,937 +0.03(+0.23%)
Feb 28, 2024 13.00 13.19 12.97 13.01 294,064 +0.01(+0.08%)
Feb 27, 2024 12.75 13.11 12.75 13.00 441,179 +0.29(+2.28%)
Feb 26, 2024 12.72 12.87 12.61 12.71 484,294 -0.07(-0.55%)
Feb 23, 2024 12.83 12.92 12.71 12.78 335,547 -0.20(-1.54%)
Feb 22, 2024 13.00 13.13 12.90 12.98 365,047 -0.17(-1.29%)
Feb 21, 2024 12.73 13.24 12.69 13.15 580,608 +0.53(+4.20%)
Feb 20, 2024 12.74 12.76 12.53 12.62 323,287 -0.18(-1.41%)
Feb 16, 2024 12.97 12.97 12.72 12.80 437,033 -0.15(-1.16%)
Feb 15, 2024 12.29 12.99 12.29 12.95 527,766 +0.66(+5.37%)
Feb 14, 2024 12.27 12.38 12.16 12.29 334,080 +0.06(+0.49%)
Feb 13, 2024 12.52 12.61 12.13 12.23 543,595 -0.44(-3.47%)
Feb 12, 2024 12.38 12.88 12.34 12.67 661,457 +0.29(+2.34%)
Feb 09, 2024 12.38 12.43 12.29 12.38 474,119 -0.02(-0.16%)
Feb 08, 2024 12.29 12.49 12.29 12.40 426,869 +0.08(+0.65%)
Feb 07, 2024 12.26 12.34 12.09 12.32 447,203 +0.05(+0.41%)
Feb 06, 2024 11.92 12.41 11.90 12.27 618,131 +0.34(+2.85%)
Feb 05, 2024 11.82 12.08 11.51 11.93 841,822 +0.10(+0.85%)
Feb 02, 2024 12.89 12.93 11.83 11.83 1,885,967 -1.09(-8.44%)
Feb 01, 2024 13.17 13.32 12.80 12.92 1,469,046 -0.06(-0.48%)
Jan 31, 2024 13.03 13.32 12.89 12.98 1,208,917 -0.03(-0.21%)
Jan 30, 2024 12.89 13.05 12.79 13.01 837,608 +0.06(+0.48%)
Jan 29, 2024 13.14 13.14 12.85 12.95 698,063 -0.15(-1.15%)
Jan 26, 2024 12.96 13.13 12.76 13.10 917,479 +0.20(+1.59%)
Jan 25, 2024 12.86 12.93 12.64 12.89 475,412 +0.16(+1.26%)
Jan 24, 2024 12.67 12.81 12.63 12.73 627,279 +0.16(+1.27%)
Jan 23, 2024 12.53 12.60 12.45 12.57 523,218 +0.12(+1.00%)
Jan 22, 2024 12.48 12.59 12.42 12.45 691,770 -0.04(-0.36%)
Jan 19, 2024 12.49 12.51 12.35 12.49 517,756 +0.07(+0.57%)
Jan 18, 2024 12.50 12.63 12.26 12.42 659,595 -0.04(-0.28%)
Jan 17, 2024 11.99 12.46 11.98 12.46 611,511 +0.36(+2.94%)
Jan 16, 2024 12.39 12.60 12.08 12.10 846,000 -0.05(-0.44%)
Jan 12, 2024 12.22 12.30 12.04 12.16 300,424 +0.21(+1.79%)
Jan 11, 2024 11.91 12.05 11.79 11.94 389,326 +0.03(+0.22%)
Jan 10, 2024 11.96 11.96 11.80 11.92 256,548 -0.13(-1.11%)
Jan 09, 2024 12.20 12.20 11.93 12.05 404,757 -0.12(-0.95%)
Jan 08, 2024 12.08 12.26 11.93 12.16 313,510 -0.20(-1.58%)
Jan 05, 2024 12.24 12.38 12.23 12.36 603,775 +0.18(+1.46%)
Jan 04, 2024 12.42 12.44 12.14 12.18 377,191 -0.17(-1.37%)
Jan 03, 2024 12.24 12.44 12.19 12.35 625,115 +0.17(+1.39%)
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.