SandRidge Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 31, 2025	12.15	12.18	11.75	11.85	11.85	-2.47%	198,214
Jan 30, 2025	12.21	12.35	12.07	12.15	12.15	-0.16%	203,719
Jan 29, 2025	11.91	12.17	11.87	12.17	12.17	1.84%	236,807
Jan 28, 2025	12.02	12.08	11.83	11.95	11.95	-	183,704
Jan 27, 2025	12.25	12.39	11.90	11.95	11.95	-2.69%	313,649
Jan 24, 2025	12.34	12.42	12.13	12.28	12.28	-0.32%	220,600
Jan 23, 2025	12.35	12.51	12.22	12.32	12.32	0.57%	172,086
Jan 22, 2025	12.30	12.39	12.17	12.25	12.25	-0.97%	375,255
Jan 21, 2025	12.47	12.52	12.26	12.37	12.37	-0.88%	267,819
Jan 17, 2025	12.68	12.69	12.39	12.48	12.48	-1.03%	249,652
Jan 16, 2025	12.53	12.68	12.42	12.61	12.61	-0.47%	188,583
Jan 15, 2025	12.65	12.74	12.47	12.67	12.67	1.04%	233,447
Jan 14, 2025	12.38	12.55	12.30	12.54	12.54	1.05%	190,116
Jan 13, 2025	12.36	12.61	12.25	12.41	12.41	1.14%	239,905
Jan 10, 2025	12.47	12.72	12.21	12.27	12.27	0.41%	239,817
Jan 8, 2025	12.19	12.24	12.02	12.22	12.22	0.16%	161,722
Jan 7, 2025	12.02	12.22	11.93	12.20	12.20	1.92%	226,113
Jan 6, 2025	11.97	12.39	11.87	11.97	11.97	0.25%	396,604
Jan 3, 2025	12.05	12.17	11.89	11.94	11.94	-0.58%	387,332
Jan 2, 2025	11.91	12.17	11.84	12.01	12.01	2.56%	284,764
Dec 31, 2024	11.68	11.93	11.68	11.71	11.71	0.77%	370,131
Dec 30, 2024	10.89	11.65	10.80	11.62	11.62	7.99%	681,128
Dec 27, 2024	10.87	10.93	10.70	10.76	10.76	-1.28%	240,618
Dec 26, 2024	10.67	10.91	10.49	10.90	10.90	1.96%	399,962
Dec 24, 2024	10.50	10.73	10.42	10.69	10.69	1.81%	173,991
Dec 23, 2024	10.53	10.61	10.44	10.50	10.50	-0.28%	314,720
Dec 20, 2024	10.36	10.67	10.36	10.53	10.53	0.29%	613,758
Dec 19, 2024	10.63	10.68	10.31	10.50	10.50	-0.19%	322,372
Dec 18, 2024	11.04	11.10	10.46	10.52	10.52	-4.10%	380,842
Dec 17, 2024	11.05	11.09	10.80	10.97	10.97	-1.17%	312,800
Dec 16, 2024	11.17	11.21	11.06	11.10	11.10	-1.60%	295,746
Dec 13, 2024	11.32	11.33	11.14	11.28	11.28	-0.35%	179,802
Dec 12, 2024	11.32	11.49	11.23	11.32	11.32	-0.61%	272,190
Dec 11, 2024	11.34	11.48	11.22	11.39	11.39	0.98%	442,416
Dec 10, 2024	11.31	11.47	11.21	11.28	11.28	0.27%	226,159
Dec 9, 2024	11.15	11.51	11.10	11.25	11.25	2.18%	330,991
Dec 6, 2024	11.18	11.19	10.77	11.01	11.01	-1.52%	541,836
Dec 5, 2024	11.33	11.45	11.16	11.18	11.18	-1.06%	224,698
Dec 4, 2024	11.64	11.67	11.25	11.30	11.30	-2.92%	271,167
Dec 3, 2024	11.65	11.79	11.53	11.64	11.64	0.52%	421,472
Dec 2, 2024	11.77	11.78	11.43	11.58	11.58	-1.28%	385,101
Nov 29, 2024	11.70	11.83	11.63	11.73	11.73	0.95%	152,926
Nov 27, 2024	11.70	11.90	11.59	11.62	11.62	-0.26%	441,896
Nov 26, 2024	11.82	11.85	11.61	11.65	11.65	-1.85%	170,857
Nov 25, 2024	12.10	12.19	11.87	11.87	11.87	-1.98%	321,373
Nov 22, 2024	11.78	12.18	11.71	12.11	12.11	3.06%	345,257
Nov 21, 2024	11.82	11.88	11.70	11.75	11.75	0.43%	390,623
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