UK markets closed

SandRidge Energy, Inc. (SD)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
14.55-0.07 (-0.48%)
At close: 04:00PM EDT
14.68 +0.13 (+0.89%)
After hours: 06:08PM EDT
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 202414.5414.6214.4814.5514.55161,599
25 Apr 202414.5914.6714.4414.6214.62176,600
24 Apr 202414.6114.6914.5414.6614.66217,700
23 Apr 202414.6714.8514.5814.7514.75163,500
22 Apr 202414.3214.7814.2514.6814.68174,300
19 Apr 202414.2514.5714.2514.5314.53225,700
18 Apr 202414.3014.4614.2214.3214.32197,800
17 Apr 202414.5014.6614.2414.2914.29198,700
16 Apr 202414.5814.6314.3314.5014.50247,200
15 Apr 202414.9014.9614.6414.7114.71176,400
12 Apr 202415.2115.3114.8214.8914.89234,100
11 Apr 202415.0815.0914.8315.0715.07161,200
10 Apr 202414.8615.0814.7815.0715.07277,000
09 Apr 202414.8914.9514.7714.9314.93185,600
08 Apr 202415.0815.1914.8314.8714.87290,000
05 Apr 202415.0415.1514.9515.0815.08208,000
04 Apr 202415.1515.2114.8915.0015.00340,500
03 Apr 202414.7815.1514.7815.1215.12299,400
02 Apr 202414.6914.7714.5814.7514.75343,700
01 Apr 202414.6714.6914.4514.6314.63246,800
28 Mar 202414.5214.6314.5114.5714.57263,900
27 Mar 202414.1614.5114.1514.5114.51328,500
26 Mar 202414.3014.3914.1314.1414.14287,000
25 Mar 202414.1314.4014.1314.2714.27234,100
22 Mar 202414.2614.2814.0514.1114.11256,700
21 Mar 202414.1414.3014.0814.2814.28279,300
20 Mar 202414.1414.2313.9914.1714.17376,800
19 Mar 202413.9414.2213.9414.2214.22452,200
18 Mar 202413.8014.0313.7614.0014.00356,400
15 Mar 202413.6813.9213.6813.8913.89529,300
14 Mar 202413.6813.8313.4713.7913.79412,800
14 Mar 20240.11 Dividend
13 Mar 202413.5313.7713.5313.7613.65565,600
12 Mar 202413.3713.4413.2613.4013.29579,700
11 Mar 202413.8013.8013.1013.3813.27722,200
08 Mar 202413.7113.9613.6013.8613.75597,500
07 Mar 202413.1913.6612.9813.6413.53756,100
06 Mar 202413.0013.2212.9213.0612.96567,300
05 Mar 202412.7713.0212.7712.9412.84457,200
04 Mar 202413.0813.1512.8012.8112.71420,200
01 Mar 202413.1513.2912.9913.0112.91361,300
29 Feb 202413.1413.1913.0013.0412.94312,200
28 Feb 202413.0013.1912.9713.0112.91294,000
27 Feb 202412.7513.1112.7513.0012.90439,000
26 Feb 202412.7212.8712.6112.7112.61484,300
23 Feb 202412.8312.9212.7112.7812.68335,500
22 Feb 202413.0013.1312.9012.9812.88365,000
21 Feb 202412.7313.2412.6913.1513.04580,600
20 Feb 202412.7412.7612.5312.6212.52323,300
16 Feb 202412.9712.9712.7212.8012.70437,000
15 Feb 202412.2912.9912.2912.9512.85527,800
14 Feb 202412.2712.3812.1612.2912.19338,100
13 Feb 202412.5212.6112.1312.2312.13543,600
12 Feb 202412.3812.8812.3412.6712.57661,500
09 Feb 202412.3812.4312.2812.3812.28474,100
08 Feb 202412.2912.4912.2912.4012.30427,500
07 Feb 202412.2612.3412.0912.3212.22447,200
06 Feb 202411.9212.4111.9012.2712.17618,100
05 Feb 202411.8212.0811.5111.9311.83841,800
02 Feb 202412.8912.9311.8311.8311.741,885,600
02 Feb 20241.5 Dividend
01 Feb 202414.8114.9814.3914.5312.931,306,700
31 Jan 202414.6514.9814.4914.6012.991,075,000
30 Jan 202414.5014.6814.3814.6313.01744,800
29 Jan 202414.7814.7814.4514.5612.95620,700
26 Jan 202414.5714.7714.3514.7313.10815,800
25 Jan 202414.4614.5414.2114.5012.90422,700
24 Jan 202414.2514.4114.2014.3212.74557,800
23 Jan 202414.0914.1814.0014.1412.58465,100
22 Jan 202414.0414.1613.9714.0012.45614,100
19 Jan 202414.0514.0713.8914.0512.50460,200
18 Jan 202414.0614.2013.7813.9712.43586,500
17 Jan 202413.4814.0113.4714.0112.46544,000
16 Jan 202413.9314.1713.5813.6112.11752,300
12 Jan 202413.7413.8313.5513.6712.16267,100
11 Jan 202413.3913.5513.2513.4311.95346,200
10 Jan 202413.4513.4513.2713.4011.92228,100
09 Jan 202413.7213.7213.4213.5512.05359,900
08 Jan 202413.5913.7913.4213.6812.17278,800
05 Jan 202413.7613.9213.7613.9012.37536,900
04 Jan 202413.9713.9913.6513.7012.19335,400
03 Jan 202413.7613.9913.7113.8912.36555,800
02 Jan 202413.7913.9713.6113.7012.19297,600
29 Dec 202313.9013.9113.6513.6712.16350,100
28 Dec 202313.9714.0313.8313.8812.35248,300
27 Dec 202314.1714.2313.9813.9812.44239,500
26 Dec 202314.1514.2814.1114.1912.62230,900
22 Dec 202314.1914.3014.0214.0512.50204,500
21 Dec 202313.8614.0913.7414.0712.52264,400
20 Dec 202314.1414.2713.8513.8612.33278,500
19 Dec 202313.9814.1613.8414.1112.55316,500
18 Dec 202313.9714.1913.9513.9812.44253,200
15 Dec 202313.9614.0113.7013.8512.32456,000
14 Dec 202313.9314.0713.7413.8912.36497,100
13 Dec 202313.1713.6813.1213.6612.15910,700
12 Dec 202313.3713.4012.9313.1511.70528,300
11 Dec 202313.7313.8913.5213.5512.05419,900
08 Dec 202313.5814.0013.5513.9812.44480,000
07 Dec 202313.4513.4813.3113.4711.98354,000
06 Dec 202313.6113.8013.3313.3911.91460,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...