SandRidge Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2025	11.38	11.51	11.28	11.39	-	-0.31%	102,406
Mar 31, 2025	11.36	11.58	11.32	11.42	11.42	-	209,197
Mar 28, 2025	11.54	11.54	11.34	11.42	11.42	-1.13%	215,121
Mar 27, 2025	11.27	11.59	11.27	11.55	11.55	1.76%	243,726
Mar 26, 2025	11.31	11.47	11.26	11.35	11.35	1.43%	200,121
Mar 25, 2025	11.40	11.55	11.17	11.19	11.19	-1.84%	278,198
Mar 24, 2025	11.40	11.53	11.32	11.40	11.40	0.53%	277,351
Mar 21, 2025	11.60	11.60	11.28	11.34	11.34	-2.91%	1,077,748
Mar 20, 2025	11.69	11.82	11.59	11.68	11.68	-1.52%	229,077
Mar 19, 2025	11.59	11.87	11.59	11.86	11.75	1.45%	301,337
Mar 18, 2025	11.65	11.78	11.56	11.69	11.58	1.30%	343,473
Mar 17, 2025	11.49	11.65	11.44	11.54	11.43	1.05%	452,791
Mar 14, 2025	11.33	11.45	11.22	11.42	11.31	1.78%	368,115
Mar 13, 2025	11.52	11.80	11.12	11.22	11.12	-3.28%	355,739
Mar 12, 2025	11.06	11.66	11.05	11.60	11.49	6.03%	472,010
Mar 11, 2025	11.12	11.33	10.74	10.94	10.84	-2.76%	699,767
Mar 10, 2025	11.26	11.50	11.15	11.25	11.15	1.26%	382,876
Mar 7, 2025	11.07	11.28	11.01	11.11	11.01	1.46%	309,493
Mar 6, 2025	10.96	11.27	10.87	10.95	10.85	-0.27%	283,909
Mar 5, 2025	10.96	11.07	10.71	10.98	10.88	-2.05%	373,434
Mar 4, 2025	10.82	11.40	10.69	11.21	11.11	2.37%	413,748
Mar 3, 2025	11.77	11.83	10.90	10.95	10.85	-6.41%	550,088
Feb 28, 2025	11.70	11.78	11.52	11.70	11.59	-0.09%	210,560
Feb 27, 2025	11.84	11.88	11.71	11.71	11.60	-1.18%	184,796
Feb 26, 2025	11.93	11.94	11.73	11.85	11.74	-0.34%	163,620
Feb 25, 2025	12.17	12.17	11.80	11.89	11.78	-2.14%	188,558
Feb 24, 2025	12.24	12.28	12.06	12.15	12.04	-0.41%	241,038
Feb 21, 2025	12.56	12.56	12.20	12.20	12.09	-2.40%	367,612
Feb 20, 2025	12.50	12.56	12.34	12.50	12.38	-0.16%	195,192
Feb 19, 2025	12.25	12.59	12.25	12.52	12.40	2.29%	264,715
Feb 18, 2025	12.18	12.44	11.95	12.24	12.13	0.74%	383,757
Feb 14, 2025	12.13	12.32	12.05	12.15	12.04	0.41%	148,348
Feb 13, 2025	12.00	12.13	11.87	12.10	11.99	0.92%	220,731
Feb 12, 2025	12.20	12.27	11.93	11.99	11.88	-2.52%	227,070
Feb 11, 2025	12.16	12.46	12.16	12.30	12.19	0.49%	196,063
Feb 10, 2025	11.87	12.28	11.83	12.24	12.13	3.99%	222,739
Feb 7, 2025	11.83	11.91	11.74	11.77	11.66	-0.68%	215,319
Feb 6, 2025	12.09	12.09	11.79	11.85	11.74	-1.33%	171,025
Feb 5, 2025	12.09	12.09	11.94	12.01	11.90	-1.07%	180,686
Feb 4, 2025	11.80	12.15	11.79	12.14	12.03	1.93%	235,665
Feb 3, 2025	11.81	11.94	11.64	11.91	11.80	0.51%	277,322
Jan 31, 2025	12.15	12.18	11.75	11.85	11.74	-2.47%	198,214
Jan 30, 2025	12.21	12.35	12.07	12.15	12.04	-0.16%	203,719
Jan 29, 2025	11.91	12.17	11.87	12.17	12.06	1.84%	236,807
Jan 28, 2025	12.02	12.08	11.83	11.95	11.84	-	183,704
Jan 27, 2025	12.25	12.39	11.90	11.95	11.84	-2.69%	313,649
Jan 24, 2025	12.34	12.42	12.13	12.28	12.17	-0.32%	220,600
Jan 23, 2025	12.35	12.51	12.22	12.32	12.21	0.57%	172,086
Jan 22, 2025	12.30	12.39	12.17	12.25	12.14	-0.97%	375,255
Jan 21, 2025	12.47	12.52	12.26	12.37	12.26	-0.88%	267,819