SandRidge Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 8, 2026	13.50	14.09	13.40	13.96	13.96	4.49%	284,426
Jan 7, 2026	13.58	13.58	13.26	13.36	13.36	-1.84%	218,601
Jan 6, 2026	14.00	14.00	13.47	13.61	13.61	-2.51%	337,805
Jan 5, 2026	14.97	15.04	13.68	13.96	13.96	-5.55%	556,061
Jan 2, 2026	14.44	14.78	14.28	14.78	14.78	2.43%	297,016
Dec 31, 2025	14.79	14.83	14.40	14.43	14.43	-2.10%	260,846
Dec 30, 2025	14.77	14.99	14.69	14.74	14.74	0.96%	321,204
Dec 29, 2025	14.41	14.64	14.40	14.60	14.60	2.03%	283,680
Dec 26, 2025	14.30	14.34	14.22	14.31	14.31	-0.49%	115,419
Dec 24, 2025	14.37	14.40	14.25	14.38	14.38	-0.14%	90,948
Dec 23, 2025	14.33	14.44	14.23	14.40	14.40	0.56%	138,927
Dec 22, 2025	14.45	14.68	14.29	14.32	14.32	0.85%	296,188
Dec 19, 2025	14.02	14.24	13.98	14.20	14.20	1.65%	593,990
Dec 18, 2025	14.03	14.08	13.88	13.97	13.97	-0.92%	346,739
Dec 17, 2025	13.96	14.14	13.90	14.10	14.10	1.88%	252,411
Dec 16, 2025	14.15	14.21	13.78	13.84	13.84	-3.76%	373,650
Dec 15, 2025	14.71	14.71	14.14	14.38	14.38	-1.78%	380,038
Dec 12, 2025	14.95	15.00	14.57	14.64	14.64	-1.28%	325,157
Dec 11, 2025	14.97	15.00	14.64	14.83	14.83	-2.11%	438,090
Dec 10, 2025	15.02	15.23	14.77	15.15	15.15	0.66%	374,866
Dec 9, 2025	14.89	15.05	14.79	15.05	15.05	0.94%	295,767
Dec 8, 2025	15.11	15.32	14.69	14.91	14.91	-2.04%	314,827
Dec 5, 2025	15.08	15.56	15.08	15.22	15.22	0.86%	337,699
Dec 4, 2025	15.04	15.24	14.99	15.09	15.09	-0.20%	356,507
Dec 3, 2025	14.48	15.12	14.44	15.12	15.12	5.44%	469,341
Dec 2, 2025	14.41	14.53	14.14	14.34	14.34	-1.24%	267,162
Dec 1, 2025	14.18	14.75	14.12	14.52	14.52	2.69%	490,982
Nov 28, 2025	14.07	14.29	14.04	14.14	14.14	0.50%	159,245
Nov 26, 2025	13.90	14.14	13.87	14.07	14.07	1.44%	290,677
Nov 25, 2025	14.04	14.10	13.70	13.87	13.87	-2.46%	336,213
Nov 24, 2025	14.23	14.32	13.90	14.22	14.22	-0.07%	373,497
Nov 21, 2025	14.06	14.24	13.89	14.23	14.23	0.85%	483,153
Nov 20, 2025	14.37	14.55	14.08	14.11	14.11	-1.47%	345,727
Nov 19, 2025	14.20	14.45	14.14	14.32	14.32	-0.76%	325,435
Nov 18, 2025	14.12	14.50	14.07	14.43	14.43	1.33%	366,643
Nov 17, 2025	14.30	14.62	14.20	14.24	14.24	-1.32%	583,903
Nov 14, 2025	14.01	14.46	13.84	14.43	14.43	2.70%	473,191
Nov 13, 2025	13.77	14.25	13.77	14.05	13.93	2.33%	514,985
Nov 12, 2025	13.09	13.98	12.97	13.73	13.61	3.47%	607,640
Nov 11, 2025	12.99	13.72	12.99	13.27	13.16	3.43%	490,403
Nov 10, 2025	12.75	12.84	12.45	12.83	12.72	1.74%	269,394
Nov 7, 2025	13.00	13.00	12.56	12.61	12.50	-1.56%	343,688
Nov 6, 2025	12.46	13.43	12.46	12.81	12.70	4.83%	541,221
Nov 5, 2025	11.96	12.37	11.96	12.22	12.12	2.86%	429,505
Nov 4, 2025	11.92	12.00	11.77	11.88	11.78	-1.41%	341,501
Nov 3, 2025	11.95	12.05	11.75	12.05	11.95	1.18%	225,402
Oct 31, 2025	11.77	12.00	11.69	11.91	11.81	1.19%	230,233
Oct 30, 2025	11.64	11.89	11.54	11.77	11.67	0.51%	178,731
Oct 29, 2025	11.55	11.81	11.50	11.71	11.61	1.56%	210,403
Oct 28, 2025	11.53	11.63	11.41	11.53	11.43	-1.20%	180,406