SandRidge Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 14, 2026	14.85	15.20	14.85	15.07	15.07	1.28%	237,344
May 13, 2026	14.97	15.00	14.69	14.88	14.88	-0.93%	243,574
May 12, 2026	15.25	15.25	14.91	15.02	15.02	-0.79%	252,606
May 11, 2026	14.67	15.16	14.65	15.14	15.14	4.99%	365,739
May 8, 2026	14.79	14.90	14.37	14.42	14.42	-3.80%	370,658
May 7, 2026	15.16	15.63	14.70	14.99	14.99	3.52%	438,550
May 6, 2026	14.84	15.09	14.46	14.48	14.48	-6.34%	440,816
May 5, 2026	15.71	15.86	15.46	15.46	15.46	-2.71%	239,433
May 4, 2026	15.39	15.90	15.29	15.89	15.89	3.59%	463,542
May 1, 2026	15.39	15.39	14.92	15.34	15.34	-1.35%	400,705
Apr 30, 2026	15.29	15.68	15.27	15.55	15.55	-0.64%	284,711
Apr 29, 2026	15.64	15.74	15.49	15.65	15.65	0.90%	377,592
Apr 28, 2026	15.54	15.65	15.36	15.51	15.51	1.51%	222,596
Apr 27, 2026	15.26	15.42	15.16	15.28	15.28	1.19%	278,344
Apr 24, 2026	15.12	15.23	15.03	15.10	15.10	-0.85%	296,249
Apr 23, 2026	15.06	15.41	15.06	15.23	15.23	1.13%	285,030
Apr 22, 2026	14.73	15.06	14.73	15.06	15.06	2.38%	259,198
Apr 21, 2026	14.51	14.78	14.47	14.71	14.71	1.73%	264,322
Apr 20, 2026	14.42	14.61	14.30	14.46	14.46	0.56%	254,046
Apr 17, 2026	14.37	14.42	13.91	14.38	14.38	-3.94%	479,849
Apr 16, 2026	14.86	15.07	14.85	14.97	14.97	0.74%	320,316
Apr 15, 2026	14.70	14.90	14.68	14.86	14.86	0.47%	214,496
Apr 14, 2026	15.26	15.40	14.73	14.79	14.79	-4.40%	420,625
Apr 13, 2026	15.73	15.84	15.41	15.47	15.47	0.26%	335,065
Apr 10, 2026	15.28	15.51	15.22	15.43	15.43	0.33%	279,196
Apr 9, 2026	15.30	15.81	15.15	15.38	15.38	0.65%	776,246
Apr 8, 2026	14.74	15.29	14.37	15.28	15.28	-3.60%	444,107
Apr 7, 2026	15.58	15.91	15.58	15.85	15.85	2.26%	333,841
Apr 6, 2026	15.35	15.65	15.30	15.50	15.50	0.32%	298,674
Apr 2, 2026	15.67	15.93	15.35	15.45	15.45	1.91%	405,157
Apr 1, 2026	15.86	16.15	15.02	15.16	15.16	-7.05%	684,376
Mar 31, 2026	17.03	17.24	16.22	16.31	16.31	-4.17%	580,875
Mar 30, 2026	17.24	17.34	16.90	17.02	17.02	-0.70%	461,845
Mar 27, 2026	17.01	17.26	16.95	17.14	17.14	1.54%	459,918
Mar 26, 2026	17.00	17.34	16.88	16.88	16.88	0.12%	540,637
Mar 25, 2026	16.59	16.86	16.28	16.86	16.86	0.42%	337,135
Mar 24, 2026	16.38	16.97	16.35	16.79	16.79	3.20%	413,690
Mar 23, 2026	16.22	16.62	15.93	16.27	16.27	-3.21%	691,866
Mar 20, 2026	16.95	17.11	16.49	16.81	16.81	-1.00%	1,614,937
Mar 19, 2026	16.70	17.15	16.63	16.98	16.86	2.23%	529,798
Mar 18, 2026	16.93	17.04	16.59	16.61	16.49	-1.54%	401,805
Mar 17, 2026	16.48	17.15	16.44	16.87	16.75	2.37%	405,412
Mar 16, 2026	16.83	16.84	16.44	16.48	16.36	-2.54%	283,890
Mar 13, 2026	16.64	16.92	16.42	16.91	16.79	0.96%	327,803
Mar 12, 2026	16.51	16.88	16.30	16.75	16.63	1.52%	504,418
Mar 11, 2026	16.77	17.02	16.01	16.50	16.38	-1.84%	494,998
Mar 10, 2026	17.26	17.29	16.75	16.81	16.69	-3.11%	426,672
Mar 9, 2026	17.86	17.86	17.10	17.35	17.23	-0.40%	521,730
Mar 6, 2026	17.69	17.85	17.12	17.42	17.30	0.87%	682,222
Mar 5, 2026	17.09	17.68	16.80	17.27	17.15	-4.48%	432,150