SandRidge Energy, Inc. (FRA:SA2D)
Germany · Delayed Price · Currency is EUR 11.70
+0.40 (3.54%)
At close: Jan 9, 2026
SandRidge Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | 3.54% | - |
| Jan 8, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - | - |
| Jan 7, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | -3.42% | - |
| Jan 6, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | -5.65% | - |
| Jan 5, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | 1.64% | - |
| Jan 2, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | -0.81% | - |
| Dec 30, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | 2.50% | - |
| Dec 29, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | - |
| Dec 23, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -0.83% | 250 |
| Dec 22, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | 2.54% | - |
| Dec 19, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - | - |
| Dec 18, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | -0.84% | - |
| Dec 17, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | -1.65% | - |
| Dec 16, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | -2.42% | - |
| Dec 15, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | -0.80% | - |
| Dec 12, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | -1.57% | - |
| Dec 11, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | -0.78% | - |
| Dec 10, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 0.79% | - |
| Dec 9, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | -3.79% | - |
| Dec 8, 2025 | 13.00 | 13.20 | 13.00 | 13.20 | 13.20 | 3.12% | 228 |
| Dec 5, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | -0.78% | - |
| Dec 4, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | 5.74% | - |
| Dec 3, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | -1.61% | - |
| Dec 2, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | 2.48% | - |
| Dec 1, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - | - |
| Nov 28, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | 0.83% | - |
| Nov 27, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -0.83% | - |
| Nov 26, 2025 | 11.90 | 12.10 | 11.90 | 12.10 | 12.10 | - | 400 |
| Nov 25, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | -1.63% | - |
| Nov 24, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | 2.50% | - |
| Nov 21, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -2.44% | - |
| Nov 20, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | - | - |
| Nov 19, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | 1.65% | - |
| Nov 18, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | -0.82% | - |
| Nov 17, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | 1.67% | - |
| Nov 14, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 2.56% | - |
| Nov 13, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.60 | 3.54% | - |
| Nov 12, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.20 | 3.67% | - |
| Nov 11, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.80 | 0.93% | - |
| Nov 10, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.70 | -2.70% | - |
| Nov 7, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.00 | 2.78% | - |
| Nov 6, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.70 | 5.88% | - |
| Nov 5, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.11 | -0.97% | - |
| Nov 4, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.21 | - | - |
| Nov 3, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.21 | 3.00% | - |
| Oct 31, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 9.91 | - | - |
| Oct 30, 2025 | 9.90 | 10.00 | 9.90 | 10.00 | 9.91 | 1.52% | - |
| Oct 29, 2025 | 9.85 | 9.85 | 9.85 | 9.85 | 9.76 | - | - |
| Oct 28, 2025 | 9.85 | 9.85 | 9.85 | 9.85 | 9.76 | -1.01% | - |
| Oct 27, 2025 | 10.10 | 10.10 | 9.95 | 9.95 | 9.86 | -1.49% | - |