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 | -0.44 | -3.17689530686 | 13.85 | 14.04 | 13.22 | 236936 | 13.60020908 | CS |
| 4 | 0.55 | 4.2768273717 | 12.86 | 14.04 | 12.6 | 288082 | 13.13154113 | CS |
| 12 | -0.24 | -1.75824175824 | 13.65 | 14.24 | 12.4321 | 294857 | 13.34045453 | CS |
| 26 | -0.84 | -5.89473684211 | 14.25 | 15.31 | 11.5077 | 372291 | 13.50316766 | CS |
| 52 | -2.64 | -16.4485981308 | 16.05 | 17.19 | 11.5077 | 351890 | 14.19703033 | CS |
| 156 | 7.84 | 140.754039497 | 5.57 | 29.28 | 5.45 | 626248 | 15.20974475 | CS |
| 260 | 6.89 | 105.674846626 | 6.52 | 29.28 | 0.7 | 540339 | 11.4839822 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1719009600 | 12.87 | -0.19 | -1.45 | 13.1 | 13.1 | 12.71 | 1125334 |
| 1718923200 | 13.06 | -0.06 | -0.46 | 13.12 | 13.23 | 12.97 | 264118 |
| 1718750400 | 13.12 | -0.02 | -0.15 | 13.15 | 13.24 | 13.05 | 222390 |
| 1718664000 | 13.14 | 0.38 | 2.98 | 12.86 | 13.17 | 12.86 | 348219 |
| 1718404800 | 12.76 | -0.24 | -1.85 | 12.95 | 13 | 12.69 | 233721 |
| 1718318400 | 13 | -0.35 | -2.62 | 13.34 | 13.35 | 12.92 | 176916 |
| 1718232000 | 13.35 | -0.05 | -0.37 | 13.555 | 13.65 | 13.321 | 224561 |
| 1718145600 | 13.4 | 0.02 | 0.15 | 13.26 | 13.4 | 13.21 | 149359 |
| 1718059200 | 13.38 | 0.35 | 2.69 | 13.07 | 13.5 | 13.07 | 189501 |
| 1717800000 | 13.03 | -0.02 | -0.15 | 12.91 | 13.15 | 12.89 | 176461 |
| 1717713600 | 13.05 | 0.05 | 0.38 | 13 | 13.08 | 12.93 | 157426 |
| 1717627200 | 13 | -0.08 | -0.61 | 13.1 | 13.1 | 12.93 | 236855 |
| 1717540800 | 13.08 | -0.51 | -3.75 | 13.5 | 13.52 | 13.07 | 258260 |
| 1717454400 | 13.59 | -0.37 | -2.65 | 13.98 | 13.98 | 12.4321 | 218975 |
| 1717195200 | 13.96 | 0.33 | 2.42 | 13.74 | 14 | 13.74 | 583831 |
| 1717108800 | 13.63 | -0.02 | -0.15 | 13.68 | 13.88 | 13.59 | 239074 |
| 1717022400 | 13.65 | -0.22 | -1.59 | 13.9 | 13.9 | 13.61 | 186502 |
| 1716936000 | 13.87 | 0.23 | 1.69 | 13.77 | 13.91 | 13.7 | 188023 |
| 1716590400 | 13.64 | 0.16 | 1.19 | 13.5 | 13.78 | 13.5 | 169902 |
| 1716504000 | 13.48 | -0.19 | -1.39 | 13.8 | 13.87 | 13.435 | 281147 |
| 1716417600 | 13.67 | -0.07 | -0.51 | 13.73 | 13.8 | 13.4901 | 221377 |
| 1716331200 | 13.74 | -0.17 | -1.22 | 13.78 | 14.03 | 13.705 | 209354 |
| 1716244800 | 13.91 | 0.28 | 2.05 | 13.66 | 13.93 | 13.63 | 183677 |
| 1715985600 | 13.63 | 0.21 | 1.56 | 13.51 | 13.67 | 13.4 | 242637 |
| 1715899200 | 13.42 | -0.44 | -3.17 | 13.79 | 13.8 | 13.38 | 324708 |
| 1715812800 | 13.86 | -0.13 | -0.93 | 14.04 | 14.24 | 13.8011 | 400250 |
| 1715726400 | 13.99 | 0.41 | 3.02 | 13.63 | 14.07 | 13.57 | 671781 |
| 1715640000 | 13.58 | 0.04 | 0.30 | 13.67 | 13.7 | 13.51 | 351432 |
| 1715380800 | 13.54 | -0.04 | -0.29 | 13.56 | 13.66 | 13.35 | 404771 |
| 1715294400 | 13.58 | 0.19 | 1.42 | 13.33 | 13.59 | 13.2215 | 444531 |
| 1715208000 | 13.39 | -0.43 | -3.11 | 13.7 | 13.73 | 13.26 | 325027 |
| 1715121600 | 13.82 | -0.12 | -0.86 | 13.95 | 14 | 13.78 | 206320 |
| 1715035200 | 13.94 | 0.32 | 2.35 | 13.72 | 14.1 | 13.51 | 353678 |
| 1714776000 | 13.62 | 0.02 | 0.15 | 13.69 | 13.725 | 13.49 | 237615 |
| 1714689600 | 13.6 | 0.08 | 0.59 | 13.61 | 13.75 | 13.47 | 228908 |
| 1714603200 | 13.52 | -0.18 | -1.31 | 13.65 | 13.79 | 13.45 | 236657 |
| 1714516800 | 13.7 | -0.49 | -3.45 | 14.15 | 14.15 | 13.69 | 306344 |
| 1714430400 | 14.19 | -0.36 | -2.47 | 14.48 | 14.54 | 14.13 | 306089 |
| 1714171200 | 14.55 | -0.07 | -0.48 | 14.54 | 14.62 | 14.47 | 161634 |
| 1714084800 | 14.62 | -0.04 | -0.27 | 14.667 | 14.667 | 14.44 | 175503 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
