Skip to main content
logo
SandRidge Energy, Inc. (SD)
NYSE: SD · Real-Time Price · USD
15.85
+0.18 (1.15%)
At close: Jan 30, 2026, 4:00 PM EST
15.93
+0.08 (0.50%)
After-hours: Jan 30, 2026, 7:00 PM EST

SandRidge Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Dec 29, 202514.4114.6414.4014.6014.602.03%283,719
Dec 26, 202514.3014.3414.2214.3114.31-0.49%116,436
Dec 24, 202514.3714.4014.2514.3814.38-0.14%90,951
Dec 23, 202514.3314.4414.2314.4014.400.56%138,959
Dec 22, 202514.4514.6814.2914.3214.320.85%296,194
Dec 19, 202514.0214.2413.9814.2014.201.65%630,305
Dec 18, 202514.0314.0813.8813.9713.97-0.92%346,739
Dec 17, 202513.9614.1413.9014.1014.101.88%252,411
Dec 16, 202514.1514.2113.7813.8413.84-3.76%373,650
Dec 15, 202514.7114.7114.1414.3814.38-1.78%380,038
Dec 12, 202514.9515.0014.5714.6414.64-1.28%325,157
Dec 11, 202514.9715.0014.6414.8314.83-2.11%438,090
Dec 10, 202515.0215.2314.7715.1515.150.66%374,866
Dec 9, 202514.8915.0514.7915.0515.050.94%295,767
Dec 8, 202515.1115.3214.6914.9114.91-2.04%314,827
Dec 5, 202515.0815.5615.0815.2215.220.86%337,699
Dec 4, 202515.0415.2414.9915.0915.09-0.20%356,507
Dec 3, 202514.4815.1214.4415.1215.125.44%469,341
Dec 2, 202514.4114.5314.1414.3414.34-1.24%267,162
Dec 1, 202514.1814.7514.1214.5214.522.69%490,982
Nov 28, 202514.0714.2914.0414.1414.140.50%159,245
Nov 26, 202513.9014.1413.8714.0714.071.44%290,677
Nov 25, 202514.0414.1013.7013.8713.87-2.46%336,213
Nov 24, 202514.2314.3213.9014.2214.22-0.07%373,497
Nov 21, 202514.0614.2413.8914.2314.230.85%483,153
Nov 20, 202514.3714.5514.0814.1114.11-1.47%345,727
Nov 19, 202514.2014.4514.1414.3214.32-0.76%325,435
Nov 18, 202514.1214.5014.0714.4314.431.33%366,643