SDX Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 31, 2025	0.25	0.28	0.24	0.26	0.26	-3.70%	12,701,371
Jan 30, 2025	0.28	0.28	0.24	0.27	0.27	-1.82%	1,395,038
Jan 29, 2025	0.22	0.28	0.20	0.28	0.28	17.52%	3,228,287
Jan 28, 2025	0.21	0.25	0.20	0.23	0.23	-	2,769,299
Jan 27, 2025	0.21	0.29	0.20	0.23	0.23	-6.40%	6,246,428
Jan 24, 2025	0.30	0.31	0.20	0.25	0.25	-16.67%	7,311,877
Jan 23, 2025	0.30	0.31	0.22	0.30	0.30	-	683,701
Jan 22, 2025	0.30	0.30	0.30	0.30	0.30	-7.69%	406,700
Jan 21, 2025	0.30	0.35	0.30	0.33	0.33	-	347,486
Jan 20, 2025	0.30	0.33	0.30	0.33	0.33	-	279,217
Jan 17, 2025	0.32	0.35	0.30	0.33	0.33	-	786,824
Jan 16, 2025	0.30	0.35	0.30	0.33	0.33	8.33%	348,364
Jan 15, 2025	0.35	0.35	0.25	0.30	0.30	-6.25%	3,628,903
Jan 14, 2025	0.31	0.35	0.30	0.32	0.32	-8.57%	5,469,171
Jan 13, 2025	0.36	0.36	0.31	0.35	0.35	-6.67%	3,265,410
Jan 10, 2025	0.37	0.40	0.35	0.38	0.38	-6.25%	2,690,999
Jan 9, 2025	0.40	0.40	0.35	0.40	0.40	6.67%	2,761,290
Jan 8, 2025	0.35	0.40	0.34	0.38	0.38	7.14%	3,608,227
Jan 7, 2025	0.37	0.41	0.33	0.35	0.35	-15.46%	7,781,624
Jan 6, 2025	0.36	0.50	0.35	0.41	0.41	10.40%	8,905,556
Jan 3, 2025	0.50	0.50	0.33	0.38	0.38	-6.25%	5,183,015
Jan 2, 2025	0.45	0.50	0.39	0.40	0.40	-	3,286,051
Dec 31, 2024	0.35	0.45	0.35	0.40	0.40	-11.11%	7,564,097
Dec 30, 2024	0.40	0.75	0.35	0.45	0.45	28.57%	28,439,473
Dec 27, 2024	0.40	0.40	0.35	0.35	0.35	-17.65%	1,495,083
Dec 24, 2024	0.40	0.45	0.40	0.43	0.43	-	2,539,788
Dec 23, 2024	0.40	0.45	0.40	0.43	0.43	-5.56%	371,666
Dec 20, 2024	0.40	0.50	0.40	0.45	0.45	-	26,679
Dec 19, 2024	0.50	0.53	0.41	0.45	0.45	-10.00%	2,257,070
Dec 18, 2024	0.53	0.55	0.50	0.50	0.50	-9.09%	712,625
Dec 17, 2024	0.50	0.60	0.50	0.55	0.55	4.76%	1,306,205
Dec 16, 2024	0.50	0.54	0.50	0.53	0.53	-	1,626,732
Dec 13, 2024	0.53	0.54	0.50	0.53	0.53	5.00%	4,002,013
Dec 12, 2024	0.50	0.60	0.50	0.50	0.50	-4.76%	1,936,567
Dec 11, 2024	0.57	0.67	0.50	0.53	0.53	-19.23%	1,632,304
Dec 10, 2024	0.60	0.70	0.60	0.65	0.65	-7.14%	970,547
Dec 9, 2024	0.67	0.75	0.60	0.70	0.70	-1.41%	1,804,278
Dec 6, 2024	1.30	1.60	0.70	0.71	0.71	-62.63%	5,294,950
Dec 5, 2024	1.93	1.99	1.90	1.90	1.90	-2.56%	174,514
Dec 4, 2024	1.86	2.00	1.86	1.95	1.95	-	105,860
Dec 3, 2024	2.10	2.10	1.93	1.95	1.95	-	27,231
Dec 2, 2024	1.95	1.95	1.95	1.95	1.95	-	-
Nov 29, 2024	1.99	1.99	1.93	1.95	1.95	-	52,284
Nov 28, 2024	1.81	2.00	1.81	1.95	1.95	-	5,226,676
Nov 27, 2024	1.93	2.00	1.93	1.95	1.95	-	636,000
Nov 26, 2024	1.95	1.95	1.95	1.95	1.95	-	-
Nov 25, 2024	1.80	1.95	1.80	1.95	1.95	-	7,685
Nov 22, 2024	1.90	2.07	1.90	1.95	1.95	-	295,000
Nov 21, 2024	1.92	2.00	1.92	1.95	1.95	-	255,000
Nov 20, 2024	1.80	2.00	1.80	1.95	1.95	-	112,309