SandRidge Energy, Inc. SD
NYSE · Vereinigte Staaten · Energierohstoffe
$13,53+0,04 (+0,30 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $13,45 | -0,26 % | $13,41 | $13,52 | $13,32 | 28,35K |
| 2026-09-30 | $13,49 | +0,52 % | $13,47 | $13,60 | $13,41 | 292,10K |
| 2026-09-29 | $13,42 | -1,32 % | $13,47 | $13,61 | $13,34 | 314,70K |
| 2026-09-28 | $13,60 | -1,95 % | $14,04 | $14,04 | $13,60 | 419,70K |
| 2026-09-25 | $13,87 | -2,12 % | $13,98 | $14,11 | $13,76 | 351,80K |
| 2026-09-24 | $14,17 | +1,00 % | $14,15 | $14,39 | $14,06 | 300,10K |
| 2026-09-23 | $14,03 | -0,21 % | $14,14 | $14,27 | $14,00 | 291,10K |
| 2026-09-22 | $14,06 | +0,57 % | $13,88 | $14,24 | $13,76 | 356,30K |
| 2026-09-21 | $13,98 | -1,27 % | $13,94 | $14,14 | $13,90 | 436,90K |
| 2026-09-18 | $14,16 | -0,91 % | $14,25 | $14,36 | $14,10 | 1,11M |
| 2026-09-17 | $14,29 | -0,49 % | $14,31 | $14,43 | $14,20 | 320,40K |
| 2026-09-16 | $14,36 | -4,07 % | $14,74 | $14,83 | $14,31 | 503,90K |
| 2026-09-15 | $14,97 | +3,46 % | $14,49 | $15,25 | $14,49 | 460,60K |
| 2026-09-14 | $14,47 | -1,09 % | $14,83 | $14,84 | $14,45 | 307,10K |
| 2026-09-11 | $14,63 | -0,27 % | $14,50 | $14,69 | $14,50 | 205,70K |
| 2026-09-10 | $14,67 | -0,20 % | $15,10 | $15,10 | $14,41 | 431,00K |
| 2026-09-09 | $14,70 | +0,68 % | $14,79 | $14,83 | $14,59 | 303,90K |
| 2026-09-08 | $14,60 | +1,88 % | $14,49 | $14,65 | $14,40 | 247,90K |
| 2026-09-04 | $14,33 | +0,14 % | $14,21 | $14,36 | $14,12 | 206,70K |
| 2026-09-03 | $14,31 | -1,11 % | $14,53 | $14,53 | $14,24 | 262,40K |
| 2026-09-02 | $14,47 | +0,70 % | $14,24 | $14,56 | $14,24 | 314,10K |
| 2026-09-01 | $14,37 | +1,77 % | $14,27 | $14,39 | $14,11 | 273,00K |
| 2026-08-31 | $14,12 | +1,15 % | $14,22 | $14,36 | $13,99 | 321,50K |
| 2026-08-28 | $13,96 | -1,13 % | $13,97 | $14,16 | $13,85 | 222,50K |
| 2026-08-27 | $14,12 | +1,51 % | $13,86 | $14,14 | $13,78 | 211,00K |
| 2026-08-26 | $13,91 | +0,07 % | $13,71 | $13,93 | $13,61 | 224,50K |
| 2026-08-25 | $13,90 | -0,64 % | $13,94 | $14,05 | $13,70 | 195,30K |
| 2026-08-24 | $13,99 | -2,58 % | $14,29 | $14,29 | $13,88 | 321,20K |
| 2026-08-21 | $14,36 | +0,14 % | $14,31 | $14,42 | $14,16 | 817,70K |
| 2026-08-20 | $14,34 | +1,20 % | $14,32 | $14,52 | $14,18 | 305,70K |
| 2026-08-19 | $14,17 | -1,25 % | $14,34 | $14,64 | $14,12 | 281,40K |
| 2026-08-18 | $14,35 | +0,21 % | $14,53 | $14,53 | $14,24 | 337,70K |
| 2026-08-17 | $14,32 | +2,07 % | $14,12 | $14,37 | $14,03 | 359,20K |
| 2026-08-14 | $14,03 | +0,72 % | $14,02 | $14,12 | $13,87 | 283,70K |
| 2026-08-13 | $13,93 | -2,38 % | $14,06 | $14,19 | $13,89 | 308,60K |
| 2026-08-12 | $14,27 | -0,35 % | $14,16 | $14,35 | $14,08 | 309,00K |
| 2026-08-11 | $14,32 | -0,35 % | $14,30 | $14,37 | $14,12 | 347,90K |
| 2026-08-10 | $14,37 | +5,51 % | $13,76 | $14,39 | $13,76 | 299,40K |
| 2026-08-07 | $13,62 | +1,34 % | $13,33 | $13,71 | $13,29 | 350,10K |
| 2026-08-06 | $13,44 | +1,82 % | $13,36 | $13,59 | $13,07 | 465,10K |
| 2026-08-05 | $13,20 | -2,58 % | $13,63 | $13,64 | $13,20 | 373,10K |
| 2026-08-04 | $13,55 | -0,59 % | $13,38 | $13,61 | $13,23 | 373,70K |
| 2026-08-03 | $13,63 | -2,08 % | $13,67 | $13,81 | $13,58 | 295,70K |
| 2026-07-31 | $13,92 | +2,58 % | $13,65 | $13,95 | $13,54 | 228,30K |
| 2026-07-30 | $13,57 | -0,44 % | $13,45 | $13,62 | $13,41 | 175,80K |
| 2026-07-29 | $13,63 | +3,65 % | $13,50 | $13,67 | $13,44 | 363,70K |
| 2026-07-28 | $13,15 | -2,08 % | $13,53 | $13,55 | $13,15 | 243,00K |
| 2026-07-27 | $13,43 | -2,82 % | $13,42 | $13,64 | $13,35 | 256,90K |
| 2026-07-24 | $13,82 | -2,61 % | $14,17 | $14,27 | $13,77 | 215,00K |
| 2026-07-23 | $14,19 | +1,36 % | $14,35 | $14,37 | $14,11 | 354,40K |
| 2026-07-22 | $14,00 | +1,30 % | $14,00 | $14,08 | $13,92 | 253,50K |
| 2026-07-21 | $13,82 | +1,10 % | $13,70 | $13,86 | $13,65 | 207,20K |
| 2026-07-20 | $13,67 | +0,29 % | $13,48 | $13,82 | $13,41 | 268,00K |
| 2026-07-17 | $13,63 | +0,07 % | $13,91 | $13,92 | $13,63 | 372,20K |
| 2026-07-16 | $13,62 | -0,15 % | $13,72 | $13,85 | $13,56 | 199,40K |
| 2026-07-15 | $13,64 | -0,44 % | $13,65 | $13,72 | $13,43 | 210,80K |
| 2026-07-14 | $13,70 | 0,00 % | $13,79 | $13,88 | $13,60 | 267,10K |
| 2026-07-13 | $13,70 | +2,01 % | $13,71 | $13,99 | $13,55 | 333,60K |
| 2026-07-10 | $13,43 | -0,15 % | $13,52 | $13,56 | $13,20 | 242,70K |
| 2026-07-09 | $13,45 | -1,97 % | $13,52 | $13,56 | $13,32 | 258,80K |
| 2026-07-08 | $13,72 | +1,86 % | $13,72 | $13,90 | $13,55 | 270,40K |
| 2026-07-07 | $13,47 | +2,67 % | $13,23 | $13,62 | $13,22 | 292,30K |
| 2026-07-06 | $13,12 | -0,91 % | $13,21 | $13,28 | $13,05 | 351,80K |
| 2026-07-02 | $13,24 | -1,12 % | $13,49 | $13,65 | $13,05 | 304,40K |
| 2026-07-01 | $13,39 | -2,26 % | $13,64 | $13,90 | $13,35 | 419,20K |
| 2026-06-30 | $13,70 | -0,72 % | $13,78 | $13,95 | $13,67 | 378,10K |
| 2026-06-29 | $13,80 | +2,15 % | $13,85 | $13,98 | $13,69 | 377,60K |
| 2026-06-26 | $13,51 | -0,44 % | $13,50 | $13,72 | $13,40 | 796,50K |
| 2026-06-25 | $13,57 | -1,24 % | $13,53 | $13,73 | $13,50 | 289,70K |
| 2026-06-24 | $13,74 | -1,93 % | $13,68 | $13,82 | $13,49 | 309,30K |
| 2026-06-23 | $14,01 | +0,86 % | $14,05 | $14,14 | $13,81 | 285,20K |
| 2026-06-22 | $13,89 | -0,93 % | $14,09 | $14,27 | $13,75 | 311,70K |
| 2026-06-18 | $14,02 | -0,85 % | $13,97 | $14,14 | $13,73 | 858,10K |
| 2026-06-17 | $14,14 | +0,35 % | $14,07 | $14,28 | $14,04 | 321,20K |
| 2026-06-16 | $14,09 | -0,84 % | $14,05 | $14,24 | $13,85 | 337,20K |
| 2026-06-15 | $14,21 | -5,58 % | $14,40 | $14,56 | $14,20 | 318,80K |
| 2026-06-12 | $15,05 | +1,69 % | $14,60 | $15,16 | $14,60 | 215,70K |
| 2026-06-11 | $14,80 | -3,27 % | $15,51 | $15,52 | $14,77 | 283,70K |
| 2026-06-10 | $15,30 | +3,10 % | $15,12 | $15,53 | $15,09 | 249,90K |
| 2026-06-09 | $14,84 | -1,85 % | $14,95 | $15,04 | $14,60 | 288,60K |
| 2026-06-08 | $15,12 | +2,09 % | $14,91 | $15,27 | $14,91 | 223,80K |
| 2026-06-05 | $14,81 | -5,37 % | $15,63 | $15,63 | $14,75 | 252,00K |
| 2026-06-04 | $15,65 | +1,89 % | $15,25 | $15,67 | $15,23 | 247,90K |
| 2026-06-03 | $15,36 | +0,85 % | $15,45 | $15,56 | $15,29 | 303,30K |
| 2026-06-02 | $15,23 | 0,00 % | $15,14 | $15,32 | $15,05 | 275,10K |
| 2026-06-01 | $15,23 | +3,82 % | $14,97 | $15,49 | $14,96 | 401,50K |
| 2026-05-29 | $14,67 | +1,38 % | $14,39 | $14,69 | $14,28 | 515,80K |
| 2026-05-28 | $14,47 | +2,19 % | $14,35 | $14,48 | $14,00 | 559,20K |
| 2026-05-27 | $14,16 | -3,93 % | $14,42 | $14,54 | $14,15 | 321,10K |
| 2026-05-26 | $14,74 | -3,66 % | $15,07 | $15,30 | $14,71 | 324,80K |