SandRidge Energy, Inc. (FRA:SA2D)
Germany · Delayed Price · Currency is EUR 12.70
-0.50 (-3.79%)
Last updated: Jun 4, 2026, 8:06 AM CET
FRA:SA2D Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 13.00 | 13.20 | 13.00 | 13.20 | 13.20 | 4.76% | - |
| Jun 2, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 0.80% | - |
| Jun 1, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 5.04% | - |
| May 29, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | -1.65% | - |
| May 28, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - | - |
| May 27, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | -3.97% | - |
| May 26, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - | - |
| May 25, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | -3.08% | - |
| May 22, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | -0.76% | - |
| May 21, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | 0.77% | - |
| May 20, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 2.24% | - |
| May 19, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 12.72 | -0.76% | - |
| May 18, 2026 | 13.00 | 13.10 | 13.00 | 13.10 | 12.81 | 2.34% | 350 |
| May 15, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.52 | 3.23% | - |
| May 14, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.13 | 0.81% | - |
| May 13, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.03 | -3.15% | 320 |
| May 12, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.42 | 0.79% | - |
| May 11, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.32 | 2.44% | - |
| May 8, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.03 | -2.38% | - |
| May 7, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.32 | 2.44% | - |
| May 6, 2026 | 12.60 | 12.80 | 12.30 | 12.30 | 12.03 | -6.11% | 250 |
| May 5, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 12.81 | 3.97% | - |
| May 4, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.32 | -5.26% | - |
| Apr 30, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.01 | 3.10% | - |
| Apr 29, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.62 | - | - |
| Apr 28, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.62 | 1.57% | - |
| Apr 27, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.42 | 0.79% | - |
| Apr 24, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.32 | -0.79% | - |
| Apr 23, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.42 | 4.10% | - |
| Apr 22, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 11.93 | 2.52% | - |
| Apr 21, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.64 | - | - |
| Apr 20, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.64 | -3.25% | - |
| Apr 17, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.03 | - | - |
| Apr 16, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.03 | 1.65% | - |
| Apr 15, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 11.84 | -4.72% | - |
| Apr 14, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.42 | -0.78% | - |
| Apr 13, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.52 | -0.78% | - |
| Apr 10, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.62 | -3.01% | 350 |
| Apr 9, 2026 | 13.10 | 13.30 | 13.10 | 13.30 | 13.01 | 3.10% | 150 |
| Apr 8, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.62 | -3.73% | - |
| Apr 7, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.11 | -3.60% | - |
| Apr 2, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.60 | 1.46% | - |
| Apr 1, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.40 | -5.52% | - |
| Mar 31, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.18 | -2.03% | - |
| Mar 30, 2026 | 14.70 | 14.80 | 14.70 | 14.80 | 14.48 | 0.68% | - |
| Mar 27, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.38 | - | - |
| Mar 26, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.38 | 2.08% | - |
| Mar 25, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.08 | 1.41% | - |
| Mar 24, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 13.89 | 2.16% | - |
| Mar 23, 2026 | 14.80 | 14.80 | 13.90 | 13.90 | 13.60 | -4.14% | 360 |