SandRidge Energy Historical Data - SD

Best deals to access real time data!
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
CHART Trader
Monthly Subscription
for only
$30.66
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
SandRidge Energy Inc SD NYSE Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  -0.25 -6.83% 3.41 3.68 3.40 3.68 3.66 17:14:37
more quote information »

SD Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week3.993.993.403.73185,187-0.58-14.54%
1 Month4.154.413.404.09238,253-0.74-17.83%
3 Months4.525.163.204.00272,626-1.11-24.56%
6 Months6.586.973.204.65254,847-3.17-48.18%
1 Year8.669.3453.206.36281,173-5.25-60.62%
3 Years22.1322.443.2012.62301,888-18.72-84.59%
5 Years1.2426.850.151.783,464,3122.17175.0%

SD 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 17 2020 3.41 -0.25 -6.83% 3.68 3.68 3.40 194,695
Jan 16 2020 3.66 0.06 1.67% 3.65 3.71 3.61 166,694
Jan 15 2020 3.60 -0.15 -4.0% 3.75 3.75 3.55 201,341
Jan 14 2020 3.75 -0.02 -0.53% 3.75 3.83 3.65 184,745
Jan 13 2020 3.77 -0.09 -2.33% 3.86 3.86 3.7375 181,161
Jan 10 2020 3.86 -0.13 -3.26% 3.99 3.99 3.83 191,996
Jan 09 2020 3.99 -0.25 -5.85% 4.01 4.01 3.80 247,332
Jan 08 2020 4.2377 0.02 0.42% 4.24 4.25 3.87 552,650
Jan 07 2020 4.22 -0.08 -1.86% 4.29 4.29 4.17 238,721
Jan 06 2020 4.30 0.12 2.87% 4.26 4.35 4.15 182,767
Jan 03 2020 4.18 -0.03 -0.71% 4.28 4.41 4.14 195,873
Jan 02 2020 4.21 -0.03 -0.71% 4.30 4.38 4.16 205,610
Dec 31 2019 4.24 -0.03 -0.7% 4.29 4.34 4.232 310,276
Dec 30 2019 4.27 0.16 3.89% 4.11 4.38 4.11 451,162
Dec 27 2019 4.11 -0.09 -2.14% 4.23 4.28 4.09 133,652
Dec 26 2019 4.20 0.07 1.69% 4.14 4.27 4.14 167,319
Dec 24 2019 4.13 0.01 0.24% 4.13 4.19 4.09 64,713
Dec 23 2019 4.12 0.04 0.98% 4.06 4.18 4.06 180,472
Dec 20 2019 4.08 -0.07 -1.69% 4.15 4.21 4.06 432,069
Dec 19 2019 4.15 0.02 0.48% 4.16 4.27 4.14 250,019
Dec 18 2019 4.13 0.04 0.98% 4.10 4.19 4.02 599,338
See More Historical Prices »


Your Recent History
NYSE
SD
SandRidge ..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.