SandRidge Energy, Inc. Common Stock (SD)

14.31
-0.16 (-1.11%)
NYSE· Last Trade: Sep 4th, 2:06 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For SandRidge Energy, Inc. Common Stock (SD)

DateOpenHighLowCloseVolumeAdjusted Close
9/03/202614.5314.5314.2414.31262,43314.31
9/02/202614.2414.5614.2414.47314,49614.47
9/01/202614.2714.3914.1214.37273,02414.37
8/31/202614.2214.3613.9914.12321,53214.12
8/28/202613.9714.1613.8513.96222,53613.96
8/27/202613.8614.1413.7814.12211,02114.12
8/26/202613.7113.9313.6113.91224,52313.91
8/25/202613.9414.0513.7013.90195,31013.90
8/24/202614.2914.2913.8813.99321,22013.99
8/21/202614.3114.4214.1614.36817,65914.36
8/20/202614.3214.5214.1814.34305,70814.34
8/19/202614.3414.6414.1214.17281,40914.17
8/18/202614.5314.5414.2414.35337,60114.22
8/17/202614.1214.3714.0314.32359,18214.19
8/14/202614.0214.1213.8714.03283,71513.90
8/13/202614.0614.1913.8913.93308,63813.80
8/12/202614.1614.3514.0814.27324,64414.14
8/11/202614.3014.3714.1214.32348,15914.19
8/10/202613.7614.3913.7614.37299,79214.24
8/07/202613.3313.7113.2913.62350,25513.50
8/06/202613.3613.5913.0713.44465,09113.32
8/05/202613.6313.6313.2013.20373,24313.08
8/04/202613.3813.6113.2313.55373,66913.43
8/03/202613.6713.8113.5813.63295,66713.51
7/31/202613.6513.9513.5413.92228,44913.79
7/30/202613.4513.6213.4113.57175,81113.45
7/29/202613.5013.6713.4413.63363,66213.51
7/28/202613.5313.5513.1513.15243,02713.03
7/27/202613.4213.6413.3513.43256,93413.31
7/24/202614.1714.2713.7713.82214,98413.69
7/23/202614.3514.3714.1114.19354,47614.06
7/22/202614.0014.0813.9214.00253,51113.87
7/21/202613.7013.8613.6513.82207,15813.69
7/20/202613.4813.8213.4113.67268,02413.55
7/17/202613.9113.9213.6313.63372,19713.51
7/16/202613.7213.8513.5613.62199,41413.50
7/15/202613.6513.7113.4313.64211,99513.52
7/14/202613.7913.8813.6013.70267,08313.58
7/13/202613.7113.9913.5513.70333,69313.58
7/10/202613.5213.5613.2013.43242,69413.31
7/09/202613.5213.5613.3213.45258,84413.33
7/08/202613.7213.9013.5413.72270,38413.60
7/07/202613.2313.6213.2213.47291,47013.35
7/06/202613.2113.2913.0513.12351,82913.00
7/02/202613.4913.6513.0513.24304,39213.12
7/01/202613.6413.9013.3513.39419,31013.27
6/30/202613.7813.9513.6713.70378,11013.58
6/29/202613.8513.9813.7013.80374,17813.68
6/26/202613.5013.7113.4013.51796,51613.39
6/25/202613.5313.7313.5013.57289,68313.45
6/24/202613.6813.8213.4913.74309,25913.62
6/23/202614.0514.1413.8114.01285,19213.88
6/22/202614.0914.2713.7513.89311,71713.76
6/18/202613.9714.1413.7314.02858,14213.89
6/17/202614.0714.2814.0414.14321,24714.01
6/16/202614.0514.2413.8514.09337,18513.96
6/15/202614.4014.5614.2014.21318,81414.08
6/12/202614.6015.1614.6015.05215,68514.91
6/11/202615.5115.5214.7714.80283,74414.67
6/10/202615.1215.5415.0915.30249,86915.16
6/09/202614.9515.0414.6014.84288,64114.71
6/08/202614.9115.2714.9115.12223,77114.98
6/05/202615.6315.6314.7514.81252,03214.68
6/04/202615.2515.6715.2315.65247,94115.51