SandRidge Energy, Inc. SD
NYSE · Amerika Birleşik Devletleri · Enerji Mineralleri
$13,49+0,07 (+%0,52)
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |