SandRidge Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	13.40	13.65	13.40	13.62	13.62	0.44%	215,617
Oct 1, 2026	13.41	13.61	13.32	13.56	13.56	0.52%	309,102
Sep 30, 2026	13.47	13.60	13.42	13.49	13.49	0.52%	263,206
Sep 29, 2026	13.47	13.61	13.34	13.42	13.42	-1.32%	314,657
Sep 28, 2026	14.04	14.04	13.60	13.60	13.60	-1.95%	419,653
Sep 25, 2026	13.98	14.12	13.76	13.87	13.87	-2.12%	351,094
Sep 24, 2026	14.15	14.39	14.07	14.17	14.17	1.00%	300,147
Sep 23, 2026	14.14	14.27	14.00	14.03	14.03	-0.21%	291,139
Sep 22, 2026	13.88	14.24	13.76	14.06	14.06	0.57%	356,301
Sep 21, 2026	13.94	14.14	13.90	13.98	13.98	-1.27%	426,924
Sep 18, 2026	14.25	14.36	14.10	14.16	14.16	-0.91%	1,100,180
Sep 17, 2026	14.32	14.43	14.20	14.29	14.29	-0.49%	310,010
Sep 16, 2026	14.74	14.83	14.31	14.36	14.36	-4.07%	502,974
Sep 15, 2026	14.49	15.25	14.49	14.97	14.97	3.46%	460,599
Sep 14, 2026	14.83	14.84	14.45	14.47	14.47	-1.09%	307,098
Sep 11, 2026	14.50	14.69	14.50	14.63	14.63	-0.27%	205,666
Sep 10, 2026	15.10	15.10	14.41	14.67	14.67	-0.20%	430,666
Sep 9, 2026	14.79	14.83	14.59	14.70	14.70	0.68%	303,143
Sep 8, 2026	14.49	14.65	14.40	14.60	14.60	1.88%	247,638
Sep 4, 2026	14.21	14.36	14.12	14.33	14.33	0.14%	206,664
Sep 3, 2026	14.53	14.53	14.24	14.31	14.31	-1.11%	262,374
Sep 2, 2026	14.24	14.56	14.24	14.47	14.47	0.70%	314,059
Sep 1, 2026	14.27	14.39	14.12	14.37	14.37	1.77%	272,980
Aug 31, 2026	14.22	14.36	13.99	14.12	14.12	1.15%	315,918
Aug 28, 2026	13.97	14.16	13.85	13.96	13.96	-1.13%	222,530
Aug 27, 2026	13.86	14.14	13.78	14.12	14.12	1.51%	210,321
Aug 26, 2026	13.71	13.93	13.61	13.91	13.91	0.07%	211,323
Aug 25, 2026	13.94	14.05	13.70	13.90	13.90	-0.64%	195,223
Aug 24, 2026	14.29	14.29	13.88	13.99	13.99	-2.58%	259,821
Aug 21, 2026	14.31	14.42	14.16	14.36	14.36	0.14%	669,659
Aug 20, 2026	14.32	14.52	14.18	14.34	14.34	1.20%	288,117
Aug 19, 2026	14.34	14.64	14.12	14.17	14.17	-0.35%	278,266
Aug 18, 2026	14.53	14.54	14.24	14.35	14.22	0.21%	327,500
Aug 17, 2026	14.12	14.37	14.03	14.32	14.19	2.07%	359,183
Aug 14, 2026	14.02	14.12	13.87	14.03	13.90	0.72%	283,714
Aug 13, 2026	14.06	14.19	13.89	13.93	13.80	-2.38%	308,640
Aug 12, 2026	14.16	14.35	14.08	14.27	14.14	-0.35%	309,125
Aug 11, 2026	14.30	14.37	14.12	14.32	14.19	-0.35%	348,216
Aug 10, 2026	13.76	14.39	13.76	14.37	14.24	5.51%	299,792
Aug 7, 2026	13.33	13.71	13.29	13.62	13.50	1.34%	350,255
Aug 6, 2026	13.36	13.59	13.07	13.44	13.32	1.82%	465,091
Aug 5, 2026	13.63	13.64	13.20	13.20	13.08	-2.58%	373,293
Aug 4, 2026	13.38	13.61	13.23	13.55	13.43	-0.59%	373,669
Aug 3, 2026	13.67	13.81	13.58	13.63	13.51	-2.08%	295,681
Jul 31, 2026	13.65	13.95	13.54	13.92	13.79	2.58%	228,448
Jul 30, 2026	13.45	13.62	13.41	13.57	13.45	-0.44%	175,821
Jul 29, 2026	13.50	13.67	13.44	13.63	13.51	3.65%	363,662
Jul 28, 2026	13.53	13.55	13.15	13.15	13.03	-2.08%	243,032
Jul 27, 2026	13.42	13.64	13.35	13.43	13.31	-2.82%	256,934
Jul 24, 2026	14.17	14.27	13.77	13.82	13.69	-2.61%	214,983