SandRidge Energy Historical Data - SD

SD Historical Prices

Date Open Close Change Change (%) Low High Volume
Oct 17 2019 4.51 4.45 -0.05 -1.11% 4.36 4.54 209,741
Oct 16 2019 4.5199999 4.5 -0.03 -0.66% 4.47 4.72 178,974
Oct 15 2019 4.58 4.53 -0.04 -0.88% 4.41 4.7 159,900
Oct 14 2019 4.47 4.57 0.04 +0.88% 4.28 4.6 281,430
Oct 11 2019 4.61 4.53 0.00 +0.00% 4.51 4.79 314,908
Oct 10 2019 4.65 4.53 -0.06 -1.31% 4.5199999 4.69 259,978
Oct 09 2019 4.65 4.59 0.00 +0.00% 4.455 4.66 0
Oct 09 2019 4.65 4.59 0.03 +0.66% 4.455 4.66 241,201
Oct 08 2019 4.51 4.5599999 0.05 +1.11% 4.43 4.59 200,161
Oct 07 2019 4.48 4.51 -0.01 -0.22% 4.44 4.69 170,175
Oct 04 2019 4.4 4.5199999 0.13 +2.96% 4.3 4.53 196,286
Oct 03 2019 4.45 4.39 -0.08 -1.79% 4.35 4.5 241,356
Oct 02 2019 4.42 4.47 0.01 +0.22% 4.32 4.53 269,365
Oct 01 2019 4.73 4.46 -0.24 -5.11% 4.46 4.83 355,978
Sep 30 2019 4.83 4.7 -0.16 -3.29% 4.5599999 4.86 341,054
Sep 27 2019 4.8 4.86 0.00 +0.00% 4.79 5.01 166,866
Sep 26 2019 4.84 4.86 -0.03 -0.61% 4.66 4.88 173,131
Sep 25 2019 5.04 4.89 0.00 +0.00% 4.8099999 5.11 0
Sep 25 2019 5.04 4.89 -0.19 -3.74% 4.8099999 5.11 223,853
Sep 24 2019 5.4 5.08 -0.38 -6.96% 5.0599999 5.44 176,911
Sep 23 2019 5.44 5.46 -0.07 -1.27% 5.43 5.57 162,114
Sep 20 2019 5.47 5.53 0.07 +1.28% 5.33 5.55 412,370
Sep 19 2019 5.7 5.46 -0.21 -3.7% 5.45 5.7 151,583
Sep 18 2019 5.68 5.67 0.00 +0.00% 5.65 5.84 0
Sep 18 2019 5.68 5.67 -0.12 -2.07% 5.65 5.84 172,711
Sep 17 2019 6.2699999 5.79 -0.11 -1.86% 5.79 6.2699999 208,454
Sep 16 2019 5.9 5.9 0.00 +0.00% 5.9 5.9 0
Sep 16 2019 5.9 5.9 0.00 +0.00% 5.9 5.9 0
Sep 13 2019 5.87 5.9 0.09 +1.55% 5.7699999 5.98 179,200
Sep 12 2019 5.86 5.8099999 -0.15 -2.52% 5.61 5.91 243,917
Sep 11 2019 6.01 5.96 0.06 +1.02% 5.69 6.12 296,377
Sep 10 2019 5.54 5.9 0.39 +7.08% 5.54 5.96 304,372
Sep 09 2019 5.0599999 5.51 0.51 +10.20% 5.0599999 5.51 194,738
Sep 06 2019 4.88 5 0.10 +2.04% 4.8 5.03 222,630
Sep 05 2019 4.86 4.9 0.12 +2.51% 4.8 5 319,973
Sep 04 2019 4.72 4.78 0.13 +2.80% 4.65 4.87 177,047
Sep 03 2019 4.59 4.65 0.00 +0.00% 4.305 4.705 0
Sep 03 2019 4.59 4.65 -0.03 -0.64% 4.305 4.705 335,358
Sep 02 2019 4.6 4.68 0.00 +0.00% 4.49 4.71 0
Aug 30 2019 4.6 4.68 0.08 +1.74% 4.49 4.71 219,091
Aug 29 2019 4.48 4.6 0.18 +4.07% 4.47 4.64 142,648
Aug 28 2019 4.39 4.42 0.00 +0.00% 4.33 4.59 0
Aug 28 2019 4.39 4.42 0.07 +1.61% 4.33 4.59 194,755
Aug 27 2019 4.4 4.35 0.01 +0.23% 4.2699999 4.48 358,798
Aug 26 2019 4.45 4.34 -0.08 -1.81% 4.28 4.5 286,183
Aug 23 2019 4.72 4.42 -0.34 -7.14% 4.38 4.72 229,447
Aug 22 2019 4.94 4.76 -0.14 -2.86% 4.75 4.97 153,268
Aug 21 2019 4.92 4.9 0.02 +0.41% 4.8 5 132,991
Aug 20 2019 4.97 4.88 -0.11 -2.2% 4.84 4.99 192,603
Aug 19 2019 4.86 4.99 0.13 +2.67% 4.86 5.07 244,278
Aug 16 2019 4.61 4.86 0.00 +0.00% 4.42 4.87 0
Aug 16 2019 4.61 4.86 0.26 +5.65% 4.42 4.87 283,510
Aug 15 2019 4.7 4.6 -0.15 -3.16% 4.57 4.75 301,852
Aug 14 2019 5.19 4.75 -0.51 -9.7% 4.7001 5.26 384,592
Aug 13 2019 5.41 5.26 -0.17 -3.13% 5.22 5.57 481,274
Aug 12 2019 5.46 5.43 -0.05 -0.91% 5.29 5.54 231,323
Aug 09 2019 5.8 5.48 -0.18 -3.18% 5.44 5.8 307,225
Aug 08 2019 6.46 5.66 0.00 +0.00% 5.605 6.47 0
Aug 08 2019 6.46 5.66 -0.34 -5.67% 5.605 6.47 325,126
Aug 07 2019 5.79 6 0.03 +0.50% 5.71 6.01 256,866
Aug 06 2019 6.18 5.97 0.00 +0.00% 5.9359 6.29 0
Aug 06 2019 6.18 5.97 -0.16 -2.61% 5.9359 6.29 209,086
Aug 05 2019 6.2699999 6.13 -0.29 -4.52% 6.12 6.36 232,170
Aug 02 2019 6.54 6.42 0.00 +0.00% 6.36 6.66 0
Aug 02 2019 6.54 6.42 -0.13 -1.98% 6.36 6.66 181,045
Aug 01 2019 6.66 6.55 -0.2 -2.96% 6.4349999 6.75 270,968
Jul 31 2019 6.74 6.75 0.00 +0.00% 6.71 6.97 0
Jul 31 2019 6.74 6.75 -0.01 -0.15% 6.71 6.97 182,291
Jul 30 2019 6.47 6.76 0.33 +5.13% 6.34 6.85 232,690
Jul 29 2019 6.54 6.43 -0.12 -1.83% 6.38 6.59 256,844
Jul 26 2019 6.55 6.55 0.00 +0.00% 6.47 6.62 172,700
Jul 25 2019 6.62 6.55 0.00 +0.00% 6.49 6.77 0
Jul 25 2019 6.62 6.55 -0.06 -0.91% 6.49 6.77 305,057
Jul 24 2019 6.5199999 6.61 0.17 +2.64% 6.5199999 6.77 143,983
Jul 23 2019 6.35 6.44 0.08 +1.26% 6.34 6.62 179,087
Jul 22 2019 6.46 6.36 -0.1 -1.55% 6.36 6.63 448,679


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.