SandRidge Energy Inc (SD)
NYSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.23 | 1.93115029387 | 11.91 | 12.53 | 11.9 | 280245 | 12.17261952 | CS |
| 4 | -1.17 | -8.79038317055 | 13.31 | 13.525 | 11.59 | 282931 | 12.29261632 | CS |
| 12 | -0.79 | -6.1098221191 | 12.93 | 14.04 | 11.59 | 280860 | 12.80891018 | CS |
| 26 | -1.99 | -14.0835102619 | 14.13 | 15.31 | 11.59 | 276401 | 13.34524882 | CS |
| 52 | -3.1 | -20.3412073491 | 15.24 | 16.5999 | 11.5077 | 350898 | 13.71348383 | CS |
| 156 | 0.75 | 6.58472344162 | 11.39 | 29.28 | 9.07 | 594525 | 15.63998544 | CS |
| 260 | 6.74 | 124.814814815 | 5.4 | 29.28 | 0.7 | 542083 | 11.60667515 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727131200 | 12.12 | -0.1 | -0.82 | 12.29 | 12.3998 | 12.07 | 290500 |
| 1726872000 | 12.22 | -0.02 | -0.16 | 12.26 | 12.44 | 12.09 | 440624 |
| 1726785600 | 12.24 | 0.02 | 0.16 | 12.47 | 12.49 | 12.23 | 158236 |
| 1726699200 | 12.22 | 0.14 | 1.16 | 12.1 | 12.53 | 12.1 | 217745 |
| 1726612800 | 12.08 | 0.18 | 1.51 | 11.92 | 12.14 | 11.92 | 286054 |
| 1726526400 | 11.9 | 0.14 | 1.19 | 11.78 | 11.91 | 11.61 | 351068 |
| 1726267200 | 11.76 | -0.02 | -0.17 | 11.84 | 11.96 | 11.71 | 261321 |
| 1726180800 | 11.78 | -0.05 | -0.42 | 11.8184 | 11.87 | 11.67 | 309966 |
| 1726094400 | 11.83 | -0.08 | -0.67 | 11.97 | 11.97 | 11.59 | 358585 |
| 1726008000 | 11.91 | -0.04 | -0.33 | 11.922 | 11.99 | 11.763 | 394613 |
| 1725921600 | 11.95 | -0.02 | -0.17 | 11.99 | 12.035 | 11.87 | 279811 |
| 1725662400 | 11.97 | -0.42 | -3.39 | 12.4 | 12.42 | 11.84 | 322197 |
| 1725576000 | 12.39 | -0.19 | -1.51 | 12.61 | 12.65 | 12.385 | 226031 |
| 1725489600 | 12.58 | -0.42 | -3.23 | 13 | 13.13 | 12.56 | 364869 |
| 1725403200 | 13 | -0.28 | -2.11 | 13.12 | 13.17 | 12.91 | 343724 |
| 1725057600 | 13.28 | -0.15 | -1.12 | 13.3 | 13.33 | 13.15 | 239309 |
| 1724971200 | 13.43 | 0.09 | 0.67 | 13.4 | 13.525 | 13.26 | 180378 |
| 1724884800 | 13.34 | 0.05 | 0.38 | 13.22 | 13.3499 | 13.16 | 167757 |
| 1724798400 | 13.29 | -0.04 | -0.30 | 13.31 | 13.43 | 13.19 | 141719 |
| 1724712000 | 13.33 | -0.09 | -0.67 | 13.65 | 13.72 | 13.31 | 161833 |
| 1724452800 | 13.42 | 0.23 | 1.74 | 13.28 | 13.47 | 13.22 | 253705 |
| 1724366400 | 13.19 | -0.06 | -0.45 | 13.24 | 13.32 | 13.165 | 259063 |
| 1724280000 | 13.25 | 0 | 0.00 | 13.39 | 13.46 | 13.22 | 147310 |
| 1724193600 | 13.25 | 0.04 | 0.30 | 13.2 | 13.26 | 12.97 | 316553 |
| 1724107200 | 13.21 | 0.18 | 1.38 | 13.08 | 13.36 | 13 | 212813 |
| 1723848000 | 13.03 | -0.09 | -0.69 | 13.05 | 13.26 | 12.99 | 226882 |
| 1723761600 | 13.12 | 0.02 | 0.15 | 13.23 | 13.36 | 13.0601 | 288082 |
| 1723675200 | 13.1 | 0.33 | 2.58 | 12.84 | 13.11 | 12.75 | 263220 |
| 1723588800 | 12.77 | 0.19 | 1.51 | 12.55 | 12.83 | 12.475 | 228598 |
| 1723502400 | 12.58 | 0.4 | 3.28 | 12.29 | 12.645 | 12.25 | 351747 |
| 1723243200 | 12.18 | -0.46 | -3.64 | 12.64 | 12.645 | 12.125 | 232922 |
| 1723156800 | 12.64 | 0.33 | 2.68 | 12.5 | 12.82 | 12.27 | 237779 |
| 1723070400 | 12.31 | 0.19 | 1.57 | 12.47 | 12.49 | 12.14 | 249910 |
| 1722984000 | 12.12 | 0.07 | 0.58 | 12.11 | 12.25 | 11.98 | 273032 |
| 1722897600 | 12.05 | -0.47 | -3.75 | 12.06 | 12.12 | 11.83 | 320689 |
| 1722638400 | 12.52 | -0.51 | -3.91 | 12.85 | 12.85 | 12.37 | 419963 |
| 1722552000 | 13.03 | -0.56 | -4.12 | 13.61 | 13.7 | 12.95 | 244532 |
| 1722465600 | 13.59 | 0.17 | 1.27 | 13.56 | 13.75 | 13.51 | 243398 |
| 1722379200 | 13.42 | 0.26 | 1.98 | 13.24 | 13.93 | 13 | 463307 |
| 1722292800 | 13.16 | -0.17 | -1.28 | 13.24 | 13.356 | 12.97 | 215463 |
| 1722033600 | 13.33 | -0.28 | -2.06 | 13.65 | 13.65 | 13.27 | 250490 |
| 1721947200 | 13.61 | 0.2 | 1.49 | 13.46 | 13.7018 | 13.42 | 333139 |
| 1721860800 | 13.41 | -0.24 | -1.76 | 13.73 | 13.84 | 13.4 | 219740 |
| 1721774400 | 13.65 | 0.04 | 0.29 | 13.58 | 13.68 | 13.41 | 202400 |
| 1721688000 | 13.61 | 0.2 | 1.49 | 13.42 | 13.69 | 13.3 | 130034 |
| 1721428800 | 13.41 | 0.03 | 0.22 | 13.25 | 13.42 | 13.22 | 229007 |
| 1721342400 | 13.38 | -0.44 | -3.18 | 13.77 | 13.82 | 13.35 | 238122 |
| 1721256000 | 13.82 | 0.08 | 0.58 | 13.85 | 14.04 | 13.74 | 385116 |
| 1721169600 | 13.74 | 0.34 | 2.54 | 13.41 | 13.75 | 13.31 | 306448 |
| 1721083200 | 13.4 | 0.25 | 1.90 | 13.25 | 13.43 | 13.185 | 345482 |
| 1720824000 | 13.15 | 0.11 | 0.84 | 13.14 | 13.25 | 13.05 | 490720 |
| 1720737600 | 13.04 | 0.29 | 2.27 | 12.84 | 13.06 | 12.72 | 300547 |
| 1720651200 | 12.75 | 0.03 | 0.24 | 12.7 | 12.8 | 12.61 | 260804 |
| 1720564800 | 12.72 | -0.07 | -0.55 | 12.7 | 12.85 | 12.6 | 356686 |
| 1720478400 | 12.79 | -0.03 | -0.23 | 12.85 | 12.928 | 12.7 | 336980 |
| 1720219200 | 12.82 | -0.26 | -1.99 | 13.04 | 13.04 | 12.68 | 272556 |
| 1720040640 | 13.08 | 0.23 | 1.79 | 12.84 | 13.1 | 12.84 | 195439 |
| 1719960000 | 12.85 | 0.01 | 0.08 | 12.93 | 12.945 | 12.76 | 330831 |
| 1719873600 | 12.84 | -0.09 | -0.70 | 12.98 | 13.055 | 12.78 | 216204 |
| 1719614400 | 12.93 | 0.02 | 0.15 | 13.04 | 13.04 | 12.79 | 432919 |
| 1719528000 | 12.91 | 0.09 | 0.70 | 12.88 | 12.94 | 12.73 | 243548 |
| 1719441600 | 12.82 | -0.11 | -0.85 | 12.86 | 12.92 | 12.7 | 199708 |
| 1719355200 | 12.93 | -0.15 | -1.15 | 13.09 | 13.09 | 12.83 | 253086 |
| 1719268800 | 13.08 | 0.21 | 1.63 | 12.92 | 13.145 | 12.85 | 406894 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
