SandRidge Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 3, 2025	11.95	11.95	11.75	11.90	-	-0.08%	42,451
Oct 31, 2025	11.77	12.00	11.69	11.91	11.91	1.19%	230,233
Oct 30, 2025	11.64	11.89	11.54	11.77	11.77	0.51%	178,731
Oct 29, 2025	11.55	11.81	11.50	11.71	11.71	1.56%	210,403
Oct 28, 2025	11.53	11.63	11.41	11.53	11.53	-1.20%	180,406
Oct 27, 2025	11.85	11.89	11.66	11.67	11.67	-0.93%	167,549
Oct 24, 2025	11.99	11.99	11.75	11.78	11.78	-1.34%	175,536
Oct 23, 2025	11.64	11.98	11.57	11.94	11.94	4.83%	279,380
Oct 22, 2025	11.33	11.45	11.20	11.39	11.39	0.98%	284,235
Oct 21, 2025	11.39	11.40	11.21	11.28	11.28	-0.97%	179,640
Oct 20, 2025	11.36	11.40	11.23	11.39	11.39	1.24%	195,043
Oct 17, 2025	11.36	11.49	11.20	11.25	11.25	-1.23%	222,118
Oct 16, 2025	11.58	11.66	11.30	11.39	11.39	-1.89%	217,174
Oct 15, 2025	11.67	11.81	11.46	11.61	11.61	-0.09%	198,943
Oct 14, 2025	11.61	11.81	11.61	11.62	11.62	-1.86%	269,222
Oct 13, 2025	11.55	11.87	11.50	11.84	11.84	4.41%	273,686
Oct 10, 2025	11.70	11.88	11.30	11.34	11.34	-4.71%	282,653
Oct 9, 2025	12.07	12.25	11.86	11.90	11.90	-1.24%	212,713
Oct 8, 2025	12.19	12.23	11.94	12.05	12.05	-0.33%	165,964
Oct 7, 2025	12.20	12.34	12.01	12.09	12.09	-1.55%	286,882
Oct 6, 2025	12.10	13.00	12.02	12.28	12.28	3.28%	687,880
Oct 3, 2025	11.38	12.02	11.33	11.89	11.89	5.22%	544,775
Oct 2, 2025	11.65	11.66	11.30	11.30	11.30	-3.42%	283,604
Oct 1, 2025	11.25	11.73	11.25	11.70	11.70	3.72%	373,895
Sep 30, 2025	11.20	11.36	11.14	11.28	11.28	0.27%	299,399
Sep 29, 2025	11.54	11.54	11.25	11.25	11.25	-3.76%	268,628
Sep 26, 2025	11.56	11.83	11.56	11.69	11.69	1.04%	289,884
Sep 25, 2025	11.51	11.65	11.48	11.57	11.57	0.52%	225,578
Sep 24, 2025	11.41	11.63	11.41	11.51	11.51	1.77%	294,211
Sep 23, 2025	11.24	11.73	11.24	11.31	11.31	1.07%	323,372
Sep 22, 2025	11.11	11.27	11.10	11.19	11.19	-0.53%	345,833
Sep 19, 2025	11.56	11.60	11.22	11.25	11.13	-3.02%	751,464
Sep 18, 2025	11.77	11.80	11.55	11.60	11.48	-1.19%	323,036
Sep 17, 2025	11.68	11.90	11.64	11.74	11.62	0.09%	213,378
Sep 16, 2025	11.60	11.76	11.57	11.73	11.61	1.65%	258,010
Sep 15, 2025	11.40	11.56	11.33	11.54	11.42	1.05%	222,582
Sep 12, 2025	11.52	11.65	11.40	11.42	11.30	-1.13%	174,801
Sep 11, 2025	11.50	11.64	11.47	11.55	11.43	-1.11%	200,000
Sep 10, 2025	11.36	11.70	11.36	11.68	11.56	2.64%	192,926
Sep 9, 2025	11.56	11.67	11.38	11.38	11.26	-0.61%	241,376
Sep 8, 2025	11.50	11.54	11.35	11.45	11.33	0.09%	226,654
Sep 5, 2025	11.64	11.78	11.37	11.44	11.32	-3.13%	323,664
Sep 4, 2025	11.58	11.84	11.56	11.81	11.69	1.46%	218,021
Sep 3, 2025	11.91	12.14	11.63	11.64	11.52	-3.80%	254,639
Sep 2, 2025	11.87	12.16	11.79	12.10	11.97	2.20%	231,728
Aug 29, 2025	11.83	11.99	11.82	11.84	11.71	-0.25%	172,726
Aug 28, 2025	11.73	11.90	11.55	11.87	11.74	1.54%	234,471
Aug 27, 2025	11.53	11.73	11.49	11.69	11.57	1.48%	169,418
Aug 26, 2025	11.65	11.77	11.47	11.52	11.40	-2.04%	192,111
Aug 25, 2025	11.70	11.84	11.70	11.76	11.64	-	191,156