SandRidge Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 15, 2025	10.77	10.83	10.36	10.37	10.37	-4.16%	385,975
Jul 14, 2025	10.90	10.90	10.67	10.82	10.82	-1.28%	257,782
Jul 11, 2025	10.81	11.04	10.81	10.96	10.96	1.29%	137,513
Jul 10, 2025	10.80	10.90	10.69	10.82	10.82	-0.64%	194,199
Jul 9, 2025	11.04	11.05	10.82	10.89	10.89	-2.24%	171,395
Jul 8, 2025	10.78	11.22	10.73	11.14	11.14	3.72%	318,339
Jul 7, 2025	10.90	10.97	10.58	10.74	10.74	-2.27%	331,939
Jul 3, 2025	11.07	11.15	10.92	10.99	10.99	-0.90%	173,787
Jul 2, 2025	10.96	11.13	10.78	11.09	11.09	2.40%	254,659
Jul 1, 2025	10.81	11.01	10.60	10.83	10.83	0.09%	462,744
Jun 30, 2025	11.09	11.09	10.81	10.82	10.82	-2.52%	345,826
Jun 27, 2025	11.12	11.19	10.99	11.10	11.10	-0.09%	805,509
Jun 26, 2025	11.06	11.15	11.04	11.11	11.11	0.82%	213,115
Jun 25, 2025	11.25	11.25	11.00	11.02	11.02	-2.22%	255,023
Jun 24, 2025	11.30	11.41	11.16	11.27	11.27	-2.25%	389,049
Jun 23, 2025	12.05	12.10	11.45	11.53	11.53	-3.19%	311,972
Jun 20, 2025	12.16	12.16	11.89	11.91	11.91	-1.41%	523,625
Jun 18, 2025	12.09	12.64	11.98	12.08	12.08	2.11%	907,463
Jun 17, 2025	11.82	12.09	11.79	11.83	11.83	0.77%	403,781
Jun 16, 2025	11.77	12.07	11.64	11.74	11.74	-1.26%	503,785
Jun 13, 2025	11.71	11.92	11.41	11.89	11.89	4.85%	683,364
Jun 12, 2025	11.09	11.35	10.99	11.34	11.34	1.61%	322,075
Jun 11, 2025	11.08	11.23	10.96	11.16	11.16	2.01%	339,602
Jun 10, 2025	10.87	11.14	10.85	10.94	10.94	2.15%	334,373
Jun 9, 2025	10.66	10.84	10.60	10.71	10.71	0.66%	232,757
Jun 6, 2025	10.52	10.66	10.52	10.64	10.64	2.50%	244,206
Jun 5, 2025	10.43	10.50	10.24	10.38	10.38	-	323,062
Jun 4, 2025	10.40	10.59	10.25	10.38	10.38	-0.10%	370,175
Jun 3, 2025	10.19	10.43	10.18	10.39	10.39	1.96%	356,849
Jun 2, 2025	10.10	10.30	9.95	10.19	10.19	3.87%	361,553
May 30, 2025	9.88	9.89	9.70	9.81	9.81	-1.41%	1,049,808
May 29, 2025	9.89	9.96	9.80	9.95	9.95	0.71%	191,636
May 28, 2025	9.95	10.02	9.85	9.88	9.88	-0.20%	163,219
May 27, 2025	9.68	9.94	9.57	9.90	9.90	2.70%	278,461
May 23, 2025	9.52	9.68	9.52	9.64	9.64	-0.82%	247,426
May 22, 2025	9.75	9.82	9.56	9.72	9.72	-1.12%	215,050
May 21, 2025	9.90	9.98	9.82	9.83	9.83	-1.40%	258,968
May 20, 2025	9.95	10.12	9.89	9.97	9.97	0.30%	304,793
May 19, 2025	10.07	10.07	9.88	9.94	9.94	-3.02%	253,306
May 16, 2025	10.29	10.32	10.14	10.25	10.14	-0.39%	226,292
May 15, 2025	10.36	10.38	10.21	10.29	10.18	-2.19%	245,794
May 14, 2025	10.67	10.71	10.49	10.52	10.41	-2.68%	282,032
May 13, 2025	10.50	10.89	10.50	10.81	10.69	3.64%	310,062
May 12, 2025	10.55	10.63	10.12	10.43	10.32	3.88%	363,729
May 9, 2025	9.82	10.04	9.80	10.04	9.93	2.66%	345,018
May 8, 2025	9.40	9.87	9.39	9.78	9.67	4.15%	387,627
May 7, 2025	9.32	9.40	9.11	9.39	9.29	1.40%	432,251
May 6, 2025	9.24	9.33	9.12	9.26	9.16	1.20%	271,925
May 5, 2025	9.26	9.36	9.14	9.15	9.05	-3.17%	291,512
May 2, 2025	9.34	9.51	9.27	9.45	9.35	1.72%	249,144