SandRidge Energy, Inc. SD
NYSE · United States · Energy Minerals
$13.49+0.07 (+0.52%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2026-05-22 | $15.30 | -0.07% | $15.37 | $15.47 | $15.08 | 318.30K |