SandRidge Energy, Inc. Common Stock (SD)

15.23
+0.56 (3.82%)
NYSE· Last Trade: Jun 1st, 8:31 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
6/01/202614.9715.4914.9615.23401,85415.23
5/29/202614.3914.6914.2814.67515,83014.67
5/28/202614.3514.4814.0014.47559,36614.47
5/27/202614.4214.5414.1514.16321,06814.16
5/26/202615.0715.3014.7114.74324,76914.74
5/22/202615.3715.4715.0815.30318,32015.30
5/21/202615.7415.7615.2315.31373,83015.31
5/20/202615.4816.0915.3815.52422,74515.52
5/19/202615.2816.0015.1715.87593,98915.54
5/18/202615.2515.5415.1715.30330,36714.98
5/15/202615.2015.3615.1115.27506,95314.95
5/14/202614.8515.2014.8515.07237,34514.76
5/13/202614.9715.0014.6914.88243,57514.57
5/12/202615.2515.2514.9015.02252,47214.71
5/11/202614.6715.1614.6515.14365,73914.83
5/08/202614.7914.9014.3714.42370,65914.12
5/07/202615.1615.6314.7014.99438,50114.68
5/06/202614.8415.0914.4614.48439,40814.18
5/05/202615.7115.8615.4615.46239,43415.14
5/04/202615.3915.9015.2915.89463,54215.56
5/01/202615.3915.3914.9215.34400,70515.02
4/30/202615.2915.6815.2715.55284,70815.23
4/29/202615.6415.7415.4915.65377,58615.32
4/28/202615.5415.6515.3615.51222,59015.19
4/27/202615.2615.4215.1615.28278,34514.96
4/24/202615.1215.2215.0315.10296,25014.79
4/23/202615.0615.4115.0615.23285,03014.91
4/22/202614.7315.0614.7315.06259,19814.75
4/21/202614.5114.7814.4714.71264,17314.40
4/20/202614.4214.6114.3014.46254,04614.16
4/17/202614.3614.4113.9114.38479,85014.08
4/16/202614.8615.0714.8514.97320,31614.66
4/15/202614.7014.9014.6814.86214,49414.55
4/14/202615.2615.4014.7314.79420,62514.48
4/13/202615.7315.8415.4115.47335,06515.15
4/10/202615.2815.5115.2215.43279,19815.11
4/09/202615.3015.8115.1515.38776,21515.06
4/08/202614.7415.2914.3715.28444,10814.96
4/07/202615.5815.9115.5815.85332,54115.52
4/06/202615.3515.6515.2915.50298,67415.18
4/02/202615.6715.9315.3515.45405,15815.13
4/01/202615.8616.1415.0215.16684,37614.84
3/31/202617.0317.2416.2216.31580,87315.97
3/30/202617.2417.3416.9017.02461,83416.67
3/27/202617.0117.2616.9517.14459,91916.78
3/26/202617.0017.3416.8816.88540,63816.53
3/25/202616.5916.8616.2816.86337,13616.51
3/24/202616.3816.9716.3516.79413,62816.44
3/23/202616.2216.6215.9316.27691,83215.93
3/20/202616.9517.1116.4916.811,615,25616.46
3/19/202616.7017.1516.6316.98529,79916.51
3/18/202616.9317.0416.5916.61401,77516.15
3/17/202616.4817.1516.4416.87404,83116.40
3/16/202616.8316.8416.4416.48283,89016.02
3/13/202616.6416.9116.4216.91327,80416.44
3/12/202616.5116.8816.3016.75504,41816.29
3/11/202616.7717.0216.0116.50494,96816.04
3/10/202617.2617.2916.7516.81426,67116.34
3/09/202617.8617.8617.1017.35521,73116.87
3/06/202617.6917.8517.1217.42682,22316.94
3/05/202617.0917.6816.8017.27432,06316.79
3/04/202617.6518.1417.4518.08383,14517.58
3/03/202617.9018.1617.2917.84468,91317.35
3/02/202618.3918.4517.4517.59385,63017.10