SandRidge Energy, Inc. (SD)
NYSE: SD · Real-Time Price · USD
11.44
-0.37 (-3.13%)
At close: Sep 5, 2025, 4:00 PM
11.47
+0.03 (0.26%)
After-hours: Sep 5, 2025, 7:57 PM EDT
SandRidge Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 11.64 | 11.78 | 11.37 | 11.44 | 11.44 | -3.13% | 316,268 |
| Sep 4, 2025 | 11.58 | 11.84 | 11.56 | 11.81 | 11.81 | 1.46% | 218,021 |
| Sep 3, 2025 | 11.91 | 12.14 | 11.63 | 11.64 | 11.64 | -3.80% | 254,639 |
| Sep 2, 2025 | 11.87 | 12.16 | 11.79 | 12.10 | 12.10 | 2.20% | 231,728 |
| Aug 29, 2025 | 11.83 | 11.99 | 11.82 | 11.84 | 11.84 | -0.25% | 172,726 |
| Aug 28, 2025 | 11.73 | 11.90 | 11.55 | 11.87 | 11.87 | 1.54% | 234,471 |
| Aug 27, 2025 | 11.53 | 11.73 | 11.49 | 11.69 | 11.69 | 1.48% | 169,418 |
| Aug 26, 2025 | 11.65 | 11.77 | 11.47 | 11.52 | 11.52 | -2.04% | 192,111 |
| Aug 25, 2025 | 11.70 | 11.84 | 11.70 | 11.76 | 11.76 | - | 191,156 |
| Aug 22, 2025 | 11.53 | 11.85 | 11.53 | 11.76 | 11.76 | 2.08% | 321,999 |
| Aug 21, 2025 | 11.10 | 11.54 | 11.09 | 11.52 | 11.52 | 3.97% | 456,191 |
| Aug 20, 2025 | 10.87 | 11.12 | 10.77 | 11.08 | 11.08 | 4.33% | 595,663 |
| Aug 19, 2025 | 10.90 | 10.94 | 10.61 | 10.62 | 10.62 | -3.37% | 450,010 |
| Aug 18, 2025 | 10.69 | 11.09 | 10.65 | 10.99 | 10.99 | 1.67% | 340,221 |
| Aug 15, 2025 | 10.81 | 10.86 | 10.67 | 10.81 | 10.81 | 0.09% | 329,384 |
| Aug 14, 2025 | 11.00 | 11.05 | 10.74 | 10.80 | 10.80 | -2.26% | 292,999 |
| Aug 13, 2025 | 11.12 | 11.21 | 10.98 | 11.05 | 11.05 | -0.72% | 260,362 |
| Aug 12, 2025 | 11.08 | 11.28 | 10.98 | 11.13 | 11.13 | 0.72% | 276,289 |
| Aug 11, 2025 | 10.84 | 11.12 | 10.78 | 11.05 | 11.05 | 1.56% | 411,801 |
| Aug 8, 2025 | 10.82 | 11.03 | 10.76 | 10.88 | 10.88 | 1.02% | 289,236 |
| Aug 7, 2025 | 10.67 | 11.22 | 10.42 | 10.77 | 10.77 | 6.53% | 501,903 |
| Aug 6, 2025 | 10.25 | 10.34 | 10.10 | 10.11 | 10.11 | -0.69% | 226,388 |
| Aug 5, 2025 | 9.98 | 10.21 | 9.95 | 10.18 | 10.18 | 1.80% | 251,543 |
| Aug 4, 2025 | 9.92 | 10.02 | 9.89 | 10.00 | 10.00 | - | 316,665 |
| Aug 1, 2025 | 10.38 | 10.42 | 9.99 | 10.00 | 10.00 | -3.75% | 377,244 |
| Jul 31, 2025 | 10.33 | 10.56 | 10.31 | 10.39 | 10.39 | -1.05% | 287,324 |
| Jul 30, 2025 | 10.65 | 10.70 | 10.38 | 10.50 | 10.50 | -2.05% | 252,141 |
| Jul 29, 2025 | 10.60 | 10.79 | 10.57 | 10.72 | 10.72 | 1.23% | 234,428 |
| Jul 28, 2025 | 10.41 | 10.59 | 10.41 | 10.59 | 10.59 | 2.62% | 172,730 |
| Jul 25, 2025 | 10.54 | 10.60 | 10.31 | 10.32 | 10.32 | -1.81% | 177,599 |
| Jul 24, 2025 | 10.30 | 10.54 | 10.26 | 10.51 | 10.51 | 1.25% | 239,014 |
| Jul 23, 2025 | 10.23 | 10.40 | 10.12 | 10.38 | 10.38 | 2.17% | 266,311 |
| Jul 22, 2025 | 10.14 | 10.29 | 10.11 | 10.16 | 10.16 | 0.20% | 380,247 |
| Jul 21, 2025 | 10.25 | 10.25 | 10.08 | 10.14 | 10.14 | -0.78% | 339,660 |
| Jul 18, 2025 | 10.38 | 10.40 | 10.19 | 10.22 | 10.22 | -0.58% | 325,407 |
| Jul 17, 2025 | 10.14 | 10.31 | 10.14 | 10.28 | 10.28 | 1.18% | 200,040 |
| Jul 16, 2025 | 10.39 | 10.39 | 10.13 | 10.16 | 10.16 | -2.03% | 330,998 |
| 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 |