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
  -0.18 -4.04% 4.27 4.54 4.25 4.43 4.45 19:59:44
more quote information »

SD Historical Summary

Period † Open High Low VWAP Avg. Daily Vol [m] Change %
1 Week4.614.794.254.5205229k-0.34-7.38%
1 Month5.475.574.254.7075237k-1.2-21.94%
3 Months6.556.974.255.1600241k-2.28-34.81%
6 Months8.259.3454.256.5355278k-3.98-48.24%
1 Year10.5111.624.257.6895316k-6.24-59.37%
3 Years21.7226.854.2513.7164292k-17.45-80.34%
5 Years4.2326.850.151.89954M0.040.95%

SD 1 Month Historical Prices

Date Price Change Change (%) Low High Volume
Oct 18 20194.27-0.18-4.04%4.254.54196,297
Oct 17 20194.45-0.05-1.11%4.364.54209,741
Oct 16 20194.50-0.03-0.66%4.474.72178,974
Oct 15 20194.53-0.04-0.88%4.414.70159,900
Oct 14 20194.57+0.04+0.88%4.284.60281,430
Oct 11 20194.530.000.00%4.514.79314,908
Oct 10 20194.53-0.06-1.31%4.524.69259,978
Oct 09 20194.59+0.03+0.66%4.4554.66241,201
Oct 08 20194.56+0.05+1.11%4.434.59200,161
Oct 07 20194.51-0.01-0.22%4.444.69170,175
Oct 04 20194.52+0.13+2.96%4.304.53196,286
Oct 03 20194.39-0.08-1.79%4.354.50241,356
Oct 02 20194.47+0.01+0.22%4.324.53269,365
Oct 01 20194.46-0.24-5.11%4.464.83355,978
Sep 30 20194.70-0.16-3.29%4.564.86341,054
Sep 27 20194.860.000.00%4.795.01166,866
Sep 26 20194.86-0.03-0.61%4.664.88173,131
Sep 25 20194.89-0.19-3.74%4.815.11223,853
Sep 24 20195.08-0.38-6.96%5.065.44176,911
Sep 23 20195.46-0.07-1.27%5.435.57162,114
Sep 20 20195.53+0.07+1.28%5.335.55412,370
Sep 19 20195.46-0.21-3.70%5.455.70151,583
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.