SandRidge Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	11.59	11.84	11.56	11.70	11.70	1.21%	337,720
Nov 19, 2024	11.58	11.66	11.50	11.56	11.56	-0.94%	334,987
Nov 18, 2024	11.55	11.75	11.49	11.67	11.67	1.92%	286,616
Nov 15, 2024	11.70	11.84	11.43	11.45	11.45	-2.55%	296,203
Nov 14, 2024	11.64	11.84	11.51	11.75	11.64	1.38%	332,772
Nov 13, 2024	11.71	11.74	11.45	11.59	11.48	-1.19%	276,135
Nov 12, 2024	11.89	12.19	11.71	11.73	11.62	-0.93%	334,834
Nov 11, 2024	11.91	11.93	11.74	11.84	11.73	-	304,394
Nov 8, 2024	12.22	12.33	11.77	11.84	11.73	-3.50%	339,317
Nov 7, 2024	11.95	12.56	11.95	12.27	12.15	4.07%	390,499
Nov 6, 2024	11.74	11.92	11.57	11.79	11.68	3.97%	475,970
Nov 5, 2024	11.20	11.36	11.12	11.34	11.23	1.98%	265,206
Nov 4, 2024	11.07	11.31	11.07	11.12	11.01	0.45%	229,906
Nov 1, 2024	11.20	11.23	10.99	11.07	10.97	-0.18%	287,690
Oct 31, 2024	11.25	11.35	11.03	11.09	10.98	-0.81%	278,699
Oct 30, 2024	11.06	11.25	11.03	11.18	11.07	1.27%	356,940
Oct 29, 2024	11.17	11.17	10.94	11.04	10.94	-1.16%	424,727
Oct 28, 2024	11.00	11.19	10.95	11.17	11.06	-0.80%	320,151
Oct 25, 2024	11.33	11.45	11.15	11.26	11.15	-0.18%	221,459
Oct 24, 2024	11.31	11.36	11.17	11.28	11.17	-0.09%	220,729
Oct 23, 2024	11.26	11.33	11.07	11.29	11.18	-	249,932
Oct 22, 2024	11.52	11.58	11.29	11.29	11.18	-1.40%	267,804
Oct 21, 2024	11.78	11.82	11.40	11.45	11.34	-1.80%	278,872
Oct 18, 2024	11.79	11.83	11.65	11.66	11.55	-1.19%	234,718
Oct 17, 2024	11.62	11.83	11.51	11.80	11.69	1.46%	241,452
Oct 16, 2024	11.53	11.75	11.45	11.63	11.52	1.75%	408,942
Oct 15, 2024	11.93	12.08	11.42	11.43	11.32	-6.46%	401,259
Oct 14, 2024	12.26	12.30	12.13	12.22	12.10	-1.21%	272,026
Oct 11, 2024	12.33	12.42	12.22	12.37	12.25	-	234,242
Oct 10, 2024	12.41	12.45	12.28	12.37	12.25	-0.32%	288,899
Oct 9, 2024	12.56	12.59	12.37	12.41	12.29	-1.66%	245,669
Oct 8, 2024	12.77	12.80	12.37	12.62	12.50	-2.55%	334,712
Oct 7, 2024	13.00	13.19	12.94	12.95	12.83	0.15%	257,281
Oct 4, 2024	12.91	12.99	12.81	12.93	12.81	0.78%	278,362
Oct 3, 2024	12.36	12.84	12.30	12.83	12.71	4.22%	318,542
Oct 2, 2024	12.46	12.52	12.27	12.31	12.19	0.41%	242,592
Oct 1, 2024	12.12	12.46	12.05	12.26	12.14	0.25%	304,733
Sep 30, 2024	11.86	12.23	11.86	12.23	12.11	3.21%	430,973
Sep 27, 2024	11.74	11.91	11.67	11.85	11.74	1.98%	312,041
Sep 26, 2024	11.58	11.74	11.48	11.62	11.51	-1.78%	533,278
Sep 25, 2024	12.15	12.23	11.78	11.83	11.72	-2.79%	323,988
Sep 24, 2024	12.24	12.28	12.08	12.17	12.05	0.41%	295,834
Sep 23, 2024	12.29	12.40	12.07	12.12	12.01	-0.82%	290,500
Sep 20, 2024	12.26	12.44	12.09	12.22	12.10	-0.16%	440,624
Sep 19, 2024	12.49	12.50	12.23	12.24	12.12	0.16%	160,400
Sep 18, 2024	12.10	12.53	12.06	12.22	12.10	1.16%	220,068
Sep 17, 2024	11.91	12.14	11.90	12.08	11.97	1.51%	289,634
Sep 16, 2024	11.82	11.91	11.61	11.90	11.79	1.19%	358,074
Sep 13, 2024	11.89	11.96	11.71	11.76	11.65	-0.17%	267,385
Sep 12, 2024	11.90	11.90	11.67	11.78	11.67	-0.42%	316,040
Sep 11, 2024	11.97	11.97	11.59	11.83	11.72	-0.67%	358,585
Sep 10, 2024	12.04	12.04	11.76	11.91	11.80	-0.33%	397,151
Sep 9, 2024	11.99	12.04	11.87	11.95	11.84	-0.17%	279,858
Sep 6, 2024	12.34	12.42	11.84	11.97	11.86	-3.39%	327,840
Sep 5, 2024	12.63	12.66	12.39	12.39	12.27	-1.51%	228,120
Sep 4, 2024	13.00	13.13	12.56	12.58	12.46	-3.23%	354,544
Sep 3, 2024	13.17	13.18	12.91	13.00	12.88	-2.11%	348,470
Aug 30, 2024	13.30	13.33	13.15	13.28	13.15	-1.12%	239,309
Aug 29, 2024	13.40	13.53	13.26	13.43	13.30	0.67%	180,378
Aug 28, 2024	13.22	13.35	13.16	13.34	13.21	0.38%	167,757
Aug 27, 2024	13.31	13.43	13.19	13.29	13.16	-0.30%	141,719
Aug 26, 2024	13.65	13.72	13.31	13.33	13.20	-0.67%	162,153
Aug 23, 2024	13.28	13.47	13.22	13.42	13.29	1.74%	256,267
Aug 22, 2024	13.24	13.32	13.17	13.19	13.06	-0.45%	259,063
Aug 21, 2024	13.39	13.46	13.22	13.25	13.12	-	147,310
Aug 20, 2024	13.20	13.26	12.97	13.25	13.12	0.30%	316,553
Aug 19, 2024	13.08	13.36	13.00	13.21	13.08	1.38%	212,813
Aug 16, 2024	12.98	13.26	12.98	13.03	12.91	-0.69%	243,736
Aug 15, 2024	13.23	13.36	13.06	13.12	12.89	0.15%	288,087
Aug 14, 2024	12.84	13.11	12.75	13.10	12.87	2.58%	263,224
Aug 13, 2024	12.58	12.83	12.48	12.77	12.54	1.51%	240,022
Aug 12, 2024	12.37	12.65	12.25	12.58	12.36	3.28%	351,747
Aug 9, 2024	12.63	12.65	12.13	12.18	11.96	-3.64%	232,922
Aug 8, 2024	12.50	12.82	12.27	12.64	12.42	2.68%	237,779
Aug 7, 2024	12.47	12.49	12.14	12.31	12.09	1.57%	249,910
Aug 6, 2024	12.11	12.25	11.98	12.12	11.90	0.58%	273,032
Aug 5, 2024	12.01	12.12	11.83	12.05	11.84	-3.75%	320,693
Aug 2, 2024	12.85	12.93	12.37	12.52	12.30	-3.91%	424,972
Aug 1, 2024	13.61	13.65	12.95	13.03	12.80	-4.12%	244,532
Jul 31, 2024	13.56	13.75	13.51	13.59	13.35	1.27%	243,398
Jul 30, 2024	13.24	13.93	13.00	13.42	13.18	1.98%	463,307
Jul 29, 2024	13.24	13.36	12.97	13.16	12.93	-1.28%	215,483
Jul 26, 2024	13.65	13.65	13.27	13.33	13.09	-2.06%	250,490
Jul 25, 2024	13.46	13.70	13.35	13.61	13.37	1.49%	336,523
Jul 24, 2024	13.76	13.84	13.40	13.41	13.17	-1.76%	223,622
Jul 23, 2024	13.58	13.68	13.41	13.65	13.41	0.15%	202,400
Jul 22, 2024	13.42	13.69	13.30	13.63	13.39	1.64%	195,940
Jul 19, 2024	13.33	13.42	13.22	13.41	13.17	0.22%	235,508
Jul 18, 2024	13.77	13.82	13.35	13.38	13.14	-3.18%	238,122
Jul 17, 2024	13.69	14.04	13.69	13.82	13.57	0.58%	389,735
Jul 16, 2024	13.41	13.75	13.31	13.74	13.50	2.54%	306,448
Jul 15, 2024	13.25	13.43	13.19	13.40	13.16	1.90%	345,482
Jul 12, 2024	13.17	13.25	13.05	13.15	12.92	0.84%	490,720
Jul 11, 2024	12.84	13.06	12.68	13.04	12.81	2.27%	302,361
Jul 10, 2024	12.70	12.80	12.61	12.75	12.52	0.24%	260,804
Jul 9, 2024	12.70	12.85	12.60	12.72	12.49	-0.55%	356,686
Jul 8, 2024	12.85	12.93	12.70	12.79	12.56	-0.23%	336,980
Jul 5, 2024	13.04	13.04	12.68	12.82	12.59	-1.99%	272,556
Jul 3, 2024	12.84	13.10	12.84	13.08	12.85	1.79%	195,439
Jul 2, 2024	12.93	12.95	12.76	12.85	12.62	0.08%	330,831