Skip to main content
logo
SandRidge Energy, Inc. (SD)
NYSE: SD · Real-Time Price · USD
16.75
+0.25 (1.52%)
At close: Mar 12, 2026, 4:00 PM EDT
16.97
+0.22 (1.31%)
After-hours: Mar 12, 2026, 7:01 PM EDT

SandRidge Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 12, 202616.5116.8816.3016.7516.751.52%504,370
Mar 11, 202616.7717.0216.0116.5016.50-1.84%494,962
Mar 10, 202617.2617.2916.7516.8116.81-3.11%426,562
Mar 9, 202617.8617.8617.1017.3517.35-0.40%521,730
Mar 6, 202617.6917.8517.1217.4217.420.87%682,202
Mar 5, 202617.0917.6816.8017.2717.27-4.48%431,847
Mar 4, 202617.6518.1417.4518.0818.081.35%372,246
Mar 3, 202617.9018.1617.2917.8417.841.42%468,468
Mar 2, 202618.4018.4517.4517.5917.590.34%385,474
Feb 27, 202617.1017.6916.8017.5317.533.36%292,066
Feb 26, 202616.5117.0916.4316.9616.961.01%305,447
Feb 25, 202617.0617.2916.3816.7916.79-1.81%224,345
Feb 24, 202617.1417.1416.7517.1017.100.47%238,199
Feb 23, 202617.6317.8416.9017.0217.02-3.35%288,152
Feb 20, 202617.5017.8717.3317.6117.610.28%266,576
Feb 19, 202617.4817.7017.4117.5617.561.86%313,704
Feb 18, 202617.2517.5217.1617.2417.241.41%281,340
Feb 17, 202617.0717.0816.3717.0017.000.59%394,242
Feb 13, 202616.3516.9716.1716.9016.902.61%187,239
Feb 12, 202616.8916.8916.1416.4716.47-3.12%310,430
Feb 11, 202617.2017.3416.9117.0017.001.07%344,116
Feb 10, 202617.0517.1116.5316.8216.82-1.12%237,476
Feb 9, 202616.8117.0716.6917.0117.011.19%340,531
Feb 6, 202616.2116.9416.2016.8116.814.28%439,650
Feb 5, 202616.1816.2915.6916.1216.12-1.65%306,877
Feb 4, 202616.2016.6116.0916.3916.392.18%394,384
Feb 3, 202615.7116.1515.6316.0416.041.84%281,922
Feb 2, 202615.2115.9915.0415.7515.75-0.63%393,659
Jan 30, 202615.6916.1015.6015.8515.851.15%332,706
Jan 29, 202615.8316.2815.5515.6715.671.10%461,734
Jan 28, 202615.6815.8515.2915.5015.50-0.64%369,940
Jan 27, 202615.2415.6715.2215.6015.601.89%202,519
Jan 26, 202615.5415.5515.0715.3115.31-0.58%280,536
Jan 23, 202615.5415.7815.3415.4015.401.45%301,917
Jan 22, 202615.2815.3514.9215.1815.18-0.91%378,480
Jan 21, 202615.0715.5115.0715.3215.323.44%310,847
Jan 20, 202614.6214.9314.6214.8114.811.23%217,414
Jan 16, 202614.5715.0014.5014.6314.630.14%263,425
Jan 15, 202614.5014.7014.2914.6114.61-0.75%258,386
Jan 14, 202614.6115.0314.6114.7214.721.31%307,174
Jan 13, 202614.1114.7314.1114.5314.534.01%261,536
Jan 12, 202613.7814.1113.6313.9713.971.97%231,374
Jan 9, 202613.8213.9613.7013.7013.70-1.86%270,419
Jan 8, 202613.5014.0913.4013.9613.964.49%289,578
Jan 7, 202613.5813.5813.2613.3613.36-1.84%219,480
Jan 6, 202614.0014.0013.4713.6113.61-2.51%337,904
Jan 5, 202614.9715.0413.6813.9613.96-5.55%557,571
Jan 2, 202614.4414.7814.2814.7814.782.43%297,267
Dec 31, 202514.7914.8314.4014.4314.43-2.10%261,946
Dec 30, 202514.7714.9914.6914.7414.740.96%322,606