SandRidge Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 6, 2025	12.10	13.00	12.02	12.28	-	3.28%	619,995
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
Aug 22, 2025	11.53	11.85	11.53	11.76	11.64	2.08%	321,999
Aug 21, 2025	11.10	11.54	11.09	11.52	11.40	3.97%	456,191
Aug 20, 2025	10.87	11.12	10.77	11.08	10.96	4.33%	595,663
Aug 19, 2025	10.90	10.94	10.61	10.62	10.51	-3.37%	450,010
Aug 18, 2025	10.69	11.09	10.65	10.99	10.87	1.67%	340,221
Aug 15, 2025	10.81	10.86	10.67	10.81	10.70	0.09%	329,384
Aug 14, 2025	11.00	11.05	10.74	10.80	10.69	-2.26%	292,999
Aug 13, 2025	11.12	11.21	10.98	11.05	10.93	-0.72%	260,362
Aug 12, 2025	11.08	11.28	10.98	11.13	11.01	0.72%	276,289
Aug 11, 2025	10.84	11.12	10.78	11.05	10.93	1.56%	411,801
Aug 8, 2025	10.82	11.03	10.76	10.88	10.77	1.02%	289,236
Aug 7, 2025	10.67	11.22	10.42	10.77	10.66	6.53%	501,903
Aug 6, 2025	10.25	10.34	10.10	10.11	10.00	-0.69%	226,388
Aug 5, 2025	9.98	10.21	9.95	10.18	10.07	1.80%	251,543
Aug 4, 2025	9.92	10.02	9.89	10.00	9.89	-	316,665
Aug 1, 2025	10.38	10.42	9.99	10.00	9.89	-3.75%	377,244
Jul 31, 2025	10.33	10.56	10.31	10.39	10.28	-1.05%	287,324
Jul 30, 2025	10.65	10.70	10.38	10.50	10.39	-2.05%	252,141
Jul 29, 2025	10.60	10.79	10.57	10.72	10.61	1.23%	234,428
Jul 28, 2025	10.41	10.59	10.41	10.59	10.48	2.62%	172,730