SandRidge Energy, Inc. (FRA:SA2D)
Germany · Delayed Price · Currency is EUR 14.70
0.00 (0.00%)
At close: Mar 27, 2026
FRA:SA2D Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - | - |
| Mar 26, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | 2.08% | - |
| Mar 25, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 1.41% | - |
| Mar 24, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | 2.16% | - |
| Mar 23, 2026 | 14.80 | 14.80 | 13.90 | 13.90 | 13.90 | -4.14% | 360 |
| Mar 20, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 2.11% | - |
| Mar 19, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.10 | - | - |
| Mar 18, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.10 | -2.74% | - |
| Mar 17, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.49 | -2.67% | - |
| Mar 16, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 14.89 | 3.45% | - |
| Mar 13, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.39 | 3.57% | - |
| Mar 12, 2026 | 14.80 | 14.80 | 14.00 | 14.00 | 13.90 | -2.10% | - |
| Mar 11, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.20 | -2.05% | - |
| Mar 10, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.49 | -6.41% | - |
| Mar 9, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.49 | 4.70% | - |
| Mar 6, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.79 | 1.36% | - |
| Mar 5, 2026 | 14.50 | 14.70 | 14.50 | 14.70 | 14.59 | -6.96% | - |
| Mar 4, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.68 | 3.27% | - |
| Mar 3, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.19 | -1.29% | - |
| Mar 2, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.39 | 8.39% | - |
| Feb 27, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.20 | 1.42% | - |
| Feb 26, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 14.00 | -1.40% | - |
| Feb 25, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.20 | -0.69% | - |
| Feb 24, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.29 | -1.37% | - |
| Feb 23, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.49 | -1.35% | - |
| Feb 20, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.69 | 2.07% | - |
| Feb 19, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.39 | 1.40% | - |
| Feb 18, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.20 | - | - |
| Feb 17, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.20 | 1.42% | - |
| Feb 16, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 14.00 | 2.17% | - |
| Feb 13, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.70 | -2.82% | - |
| Feb 12, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.10 | 1.43% | - |
| Feb 11, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 13.90 | -1.41% | - |
| Feb 10, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.10 | 2.16% | - |
| Feb 9, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.80 | 0.72% | - |
| Feb 6, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.70 | 0.73% | - |
| Feb 5, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.60 | 2.24% | - |
| Feb 4, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.30 | -2.19% | - |
| Feb 3, 2026 | 13.20 | 13.70 | 13.20 | 13.70 | 13.60 | 9.60% | 150 |
| Feb 2, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.41 | -2.34% | - |
| Jan 30, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.71 | -1.54% | - |
| Jan 29, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 12.90 | 0.78% | - |
| Jan 28, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.81 | 1.57% | - |
| Jan 27, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.61 | -1.55% | - |
| Jan 26, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.81 | - | - |
| Jan 23, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.81 | -0.77% | - |
| Jan 22, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 12.90 | 4.00% | - |
| Jan 21, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.41 | 0.81% | - |
| Jan 20, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.31 | - | - |
| Jan 19, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.31 | -0.80% | - |