SandRidge Energy, Inc. (SD)
NYSE: SD · Real-Time Price · USD
9.38
-0.07 (-0.74%)
Apr 23, 2025, 4:00 PM EDT - Market closed

SandRidge Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 23, 20259.609.649.269.389.38-0.74%316,771
Apr 22, 20259.459.559.339.459.451.72%217,638
Apr 21, 20259.469.469.179.299.29-3.43%292,749
Apr 17, 20259.479.729.479.629.622.45%242,639
Apr 16, 20259.259.559.239.399.392.40%293,170
Apr 15, 20259.269.489.149.179.17-1.82%291,484
Apr 14, 20259.639.779.229.349.34-1.16%362,647
Apr 11, 20259.239.549.129.459.452.72%333,074
Apr 10, 20259.569.629.009.209.20-7.16%410,917
Apr 9, 20258.8610.048.819.919.919.26%603,870
Apr 8, 20259.669.668.959.079.07-3.61%694,256
Apr 7, 20259.239.829.059.419.41-2.28%592,945
Apr 4, 202510.1910.409.509.639.63-8.89%705,741
Apr 3, 202510.7910.8110.4210.5710.57-7.12%422,730
Apr 2, 202511.3011.4911.3011.3811.38-0.61%205,267
Apr 1, 202511.3811.5011.2711.4511.450.26%241,992
Mar 31, 202511.3611.5811.3211.4211.42-209,197
Mar 28, 202511.5411.5411.3411.4211.42-1.13%215,121
Mar 27, 202511.2711.5911.2711.5511.551.76%243,726
Mar 26, 202511.3111.4711.2611.3511.351.43%200,121
Mar 25, 202511.4011.5511.1711.1911.19-1.84%278,198
Mar 24, 202511.4011.5311.3211.4011.400.53%277,351
Mar 21, 202511.6011.6011.2811.3411.34-2.91%1,077,748
Mar 20, 202511.6911.8211.5911.6811.68-1.52%229,077
Mar 19, 202511.5911.8711.5911.8611.751.45%301,337
Mar 18, 202511.6511.7811.5611.6911.581.30%343,473
Mar 17, 202511.4911.6511.4411.5411.431.05%452,791
Mar 14, 202511.3311.4511.2211.4211.311.78%368,115
Mar 13, 202511.5211.8011.1211.2211.12-3.28%355,739
Mar 12, 202511.0611.6611.0511.6011.496.03%472,010
Mar 11, 202511.1211.3310.7410.9410.84-2.76%699,767
Mar 10, 202511.2611.5011.1511.2511.151.26%382,876
Mar 7, 202511.0711.2811.0111.1111.011.46%309,493
Mar 6, 202510.9611.2710.8710.9510.85-0.27%283,909
Mar 5, 202510.9611.0710.7110.9810.88-2.05%373,434
Mar 4, 202510.8211.4010.6911.2111.112.37%413,748
Mar 3, 202511.7711.8310.9010.9510.85-6.41%550,088
Feb 28, 202511.7011.7811.5211.7011.59-0.09%210,560
Feb 27, 202511.8411.8811.7111.7111.60-1.18%184,796
Feb 26, 202511.9311.9411.7311.8511.74-0.34%163,620
Feb 25, 202512.1712.1711.8011.8911.78-2.14%188,558
Feb 24, 202512.2412.2812.0612.1512.04-0.41%241,038
Feb 21, 202512.5612.5612.2012.2012.09-2.40%367,612
Feb 20, 202512.5012.5612.3412.5012.38-0.16%195,192
Feb 19, 202512.2512.5912.2512.5212.402.29%264,715
Feb 18, 202512.1812.4411.9512.2412.130.74%383,757
Feb 14, 202512.1312.3212.0512.1512.040.41%148,348
Feb 13, 202512.0012.1311.8712.1011.990.92%220,731
Feb 12, 202512.2012.2711.9311.9911.88-2.52%227,070
Feb 11, 202512.1612.4612.1612.3012.190.49%196,063