SandRidge Energy Historical Data - SD

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Level 1 Starter
Monthly Subscription
for only
$15.87
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
  -0.21 -3.7% 5.46 5.70 5.45 5.70 5.67 20:00:00
more quote information »

SD Historical Summary

Period † Open High Low VWAP Avg. Daily Vol [m] Change %
1 Week5.866.275.455.7948201k-0.4-6.83%
1 Month4.946.274.275.0653235k0.5210.53%
3 Months6.377.24.275.8380252k-0.91-14.29%
6 Months8.229.3454.277.0084280k-2.76-33.58%
1 Year10.811.73634.278.1052318k-5.34-49.44%
3 Years2526.854.2714.1061295k-19.54-78.16%
5 Years4.8526.850.152.03325M0.6112.58%

SD 1 Month Historical Prices

Date Price Change Change (%) Low High Volume
Sep 19 20195.46-0.21-3.70%5.455.70151,583
Sep 18 20195.67-0.12-2.07%5.655.84172,711
Sep 17 20195.79-0.50-7.95%5.796.27208,454
Sep 16 20196.29+0.39+6.61%6.2256.35202,585
Sep 13 20195.90+0.09+1.55%5.775.98179,200
Sep 12 20195.81-0.15-2.52%5.615.91243,917
Sep 11 20195.96+0.06+1.02%5.696.12296,377
Sep 10 20195.90+0.39+7.08%5.545.96304,372
Sep 09 20195.51+0.51+10.20%5.065.51194,738
Sep 06 20195.00+0.10+2.04%4.805.03222,630
Sep 05 20194.90+0.12+2.51%4.805.00319,973
Sep 04 20194.78+0.13+2.80%4.654.87177,047
Sep 03 20194.65-0.03-0.64%4.3054.705335,358
Aug 30 20194.68+0.08+1.74%4.494.71219,091
Aug 29 20194.60+0.18+4.07%4.474.64142,648
Aug 28 20194.42+0.07+1.61%4.334.59194,755
Aug 27 20194.35+0.01+0.23%4.274.48358,798
Aug 26 20194.34-0.08-1.81%4.284.50286,183
Aug 23 20194.42-0.34-7.14%4.384.72229,447
Aug 22 20194.76-0.14-2.86%4.754.97153,268
Aug 21 20194.90+0.02+0.41%4.805.00132,991
Aug 20 20194.88-0.11-2.20%4.844.99192,603
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.