SandRidge Energy, Inc. (SD)
NYSE: SD · Real-Time Price · USD
17.59
+0.03 (0.17%)
Feb 20, 2026, 4:00 PM EST - Market closed
SandRidge Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 17.50 | 17.87 | 17.33 | 17.54 | - | -0.11% | 35,371 |
| Feb 19, 2026 | 17.48 | 17.70 | 17.41 | 17.56 | 17.56 | 1.86% | 313,704 |
| Feb 18, 2026 | 17.25 | 17.52 | 17.16 | 17.24 | 17.24 | 1.41% | 281,340 |
| Feb 17, 2026 | 17.07 | 17.08 | 16.37 | 17.00 | 17.00 | 0.59% | 394,242 |
| Feb 13, 2026 | 16.35 | 16.97 | 16.17 | 16.90 | 16.90 | 2.61% | 187,239 |
| Feb 12, 2026 | 16.89 | 16.89 | 16.14 | 16.47 | 16.47 | -3.12% | 310,430 |
| Feb 11, 2026 | 17.20 | 17.34 | 16.91 | 17.00 | 17.00 | 1.07% | 344,116 |
| Feb 10, 2026 | 17.05 | 17.11 | 16.53 | 16.82 | 16.82 | -1.12% | 237,476 |
| Feb 9, 2026 | 16.81 | 17.07 | 16.69 | 17.01 | 17.01 | 1.19% | 340,531 |
| Feb 6, 2026 | 16.21 | 16.94 | 16.20 | 16.81 | 16.81 | 4.28% | 439,650 |
| Feb 5, 2026 | 16.18 | 16.29 | 15.69 | 16.12 | 16.12 | -1.65% | 306,877 |
| Feb 4, 2026 | 16.20 | 16.61 | 16.09 | 16.39 | 16.39 | 2.18% | 394,384 |
| Feb 3, 2026 | 15.71 | 16.15 | 15.63 | 16.04 | 16.04 | 1.84% | 281,922 |
| Feb 2, 2026 | 15.21 | 15.99 | 15.04 | 15.75 | 15.75 | -0.63% | 393,659 |
| Jan 30, 2026 | 15.69 | 16.10 | 15.60 | 15.85 | 15.85 | 1.15% | 332,706 |
| Jan 29, 2026 | 15.83 | 16.28 | 15.55 | 15.67 | 15.67 | 1.10% | 461,734 |
| Jan 28, 2026 | 15.68 | 15.85 | 15.29 | 15.50 | 15.50 | -0.64% | 369,940 |
| Jan 27, 2026 | 15.24 | 15.67 | 15.22 | 15.60 | 15.60 | 1.89% | 202,519 |
| Jan 26, 2026 | 15.54 | 15.55 | 15.07 | 15.31 | 15.31 | -0.58% | 280,536 |
| Jan 23, 2026 | 15.54 | 15.78 | 15.34 | 15.40 | 15.40 | 1.45% | 301,917 |
| Jan 22, 2026 | 15.28 | 15.35 | 14.92 | 15.18 | 15.18 | -0.91% | 378,480 |
| Jan 21, 2026 | 15.07 | 15.51 | 15.07 | 15.32 | 15.32 | 3.44% | 310,847 |
| Jan 20, 2026 | 14.62 | 14.93 | 14.62 | 14.81 | 14.81 | 1.23% | 217,414 |
| Jan 16, 2026 | 14.57 | 15.00 | 14.50 | 14.63 | 14.63 | 0.14% | 263,425 |
| Jan 15, 2026 | 14.50 | 14.70 | 14.29 | 14.61 | 14.61 | -0.75% | 258,386 |
| Jan 14, 2026 | 14.61 | 15.03 | 14.61 | 14.72 | 14.72 | 1.31% | 307,174 |
| Jan 13, 2026 | 14.11 | 14.73 | 14.11 | 14.53 | 14.53 | 4.01% | 261,536 |
| Jan 12, 2026 | 13.78 | 14.11 | 13.63 | 13.97 | 13.97 | 1.97% | 231,374 |
| Jan 9, 2026 | 13.82 | 13.96 | 13.70 | 13.70 | 13.70 | -1.86% | 270,419 |
| Jan 8, 2026 | 13.50 | 14.09 | 13.40 | 13.96 | 13.96 | 4.49% | 289,578 |
| Jan 7, 2026 | 13.58 | 13.58 | 13.26 | 13.36 | 13.36 | -1.84% | 219,480 |
| Jan 6, 2026 | 14.00 | 14.00 | 13.47 | 13.61 | 13.61 | -2.51% | 337,904 |
| Jan 5, 2026 | 14.97 | 15.04 | 13.68 | 13.96 | 13.96 | -5.55% | 557,571 |
| Jan 2, 2026 | 14.44 | 14.78 | 14.28 | 14.78 | 14.78 | 2.43% | 297,267 |
| Dec 31, 2025 | 14.79 | 14.83 | 14.40 | 14.43 | 14.43 | -2.10% | 261,946 |
| Dec 30, 2025 | 14.77 | 14.99 | 14.69 | 14.74 | 14.74 | 0.96% | 322,606 |
| Dec 29, 2025 | 14.41 | 14.64 | 14.40 | 14.60 | 14.60 | 2.03% | 283,719 |
| Dec 26, 2025 | 14.30 | 14.34 | 14.22 | 14.31 | 14.31 | -0.49% | 116,436 |
| Dec 24, 2025 | 14.37 | 14.40 | 14.25 | 14.38 | 14.38 | -0.14% | 90,951 |
| Dec 23, 2025 | 14.33 | 14.44 | 14.23 | 14.40 | 14.40 | 0.56% | 138,959 |
| Dec 22, 2025 | 14.45 | 14.68 | 14.29 | 14.32 | 14.32 | 0.85% | 296,194 |
| Dec 19, 2025 | 14.02 | 14.24 | 13.98 | 14.20 | 14.20 | 1.65% | 630,305 |
| Dec 18, 2025 | 14.03 | 14.08 | 13.88 | 13.97 | 13.97 | -0.92% | 346,739 |
| Dec 17, 2025 | 13.96 | 14.14 | 13.90 | 14.10 | 14.10 | 1.88% | 252,411 |
| Dec 16, 2025 | 14.15 | 14.21 | 13.78 | 13.84 | 13.84 | -3.76% | 373,650 |
| Dec 15, 2025 | 14.71 | 14.71 | 14.14 | 14.38 | 14.38 | -1.78% | 380,038 |
| Dec 12, 2025 | 14.95 | 15.00 | 14.57 | 14.64 | 14.64 | -1.28% | 325,157 |
| Dec 11, 2025 | 14.97 | 15.00 | 14.64 | 14.83 | 14.83 | -2.11% | 438,090 |
| Dec 10, 2025 | 15.02 | 15.23 | 14.77 | 15.15 | 15.15 | 0.66% | 374,866 |
| Dec 9, 2025 | 14.89 | 15.05 | 14.79 | 15.05 | 15.05 | 0.94% | 295,767 |