Skip to main content
logo
SandRidge Energy, Inc. (SD)
NYSE: SD · Real-Time Price · USD
15.23
+0.17 (1.13%)
Apr 23, 2026, 4:00 PM EDT - Market closed

SandRidge Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 23, 202615.0615.4115.0615.2315.231.13%285,025
Apr 22, 202614.7315.0614.7315.0615.062.38%258,007
Apr 21, 202614.5114.7814.4714.7114.711.73%264,060
Apr 20, 202614.4214.6114.3014.4614.460.56%247,222
Apr 17, 202614.3714.4213.9114.3814.38-3.94%479,845
Apr 16, 202614.8615.0714.8514.9714.970.74%293,033
Apr 15, 202614.7014.9014.6814.8614.860.47%209,375
Apr 14, 202615.2615.4014.7314.7914.79-4.40%413,056
Apr 13, 202615.7315.8415.4115.4715.470.26%334,715
Apr 10, 202615.2815.5115.2215.4315.430.33%274,104
Apr 9, 202615.3015.8115.1515.3815.380.65%775,735
Apr 8, 202614.7415.2914.3715.2815.28-3.60%444,038
Apr 7, 202615.5815.9115.5815.8515.852.26%328,563
Apr 6, 202615.3515.6515.3015.5015.500.32%298,461
Apr 2, 202615.6715.9315.3515.4515.451.91%404,306
Apr 1, 202615.8616.1515.0215.1615.16-7.05%684,336
Mar 31, 202617.0317.2416.2216.3116.31-4.17%579,575
Mar 30, 202617.2417.3416.9017.0217.02-0.70%461,832
Mar 27, 202617.0117.2616.9517.1417.141.54%459,918
Mar 26, 202617.0017.3416.8816.8816.880.12%540,632
Mar 25, 202616.5916.8616.2816.8616.860.42%336,816
Mar 24, 202616.3816.9716.3516.7916.793.20%413,527
Mar 23, 202616.2216.6215.9316.2716.27-3.21%691,457
Mar 20, 202616.9517.1116.4916.8116.81-1.00%1,462,458
Mar 19, 202616.7017.1516.6316.9816.862.23%529,798
Mar 18, 202616.9317.0416.5916.6116.49-1.54%401,805
Mar 17, 202616.4817.1516.4416.8716.752.37%405,412
Mar 16, 202616.8316.8416.4416.4816.36-2.54%283,890
Mar 13, 202616.6416.9216.4216.9116.790.96%327,803
Mar 12, 202616.5116.8816.3016.7516.631.52%504,418
Mar 11, 202616.7717.0216.0116.5016.38-1.84%494,998
Mar 10, 202617.2617.2916.7516.8116.69-3.11%426,672
Mar 9, 202617.8617.8617.1017.3517.23-0.40%521,730
Mar 6, 202617.6917.8517.1217.4217.300.87%682,222
Mar 5, 202617.0917.6816.8017.2717.15-4.48%432,150
Mar 4, 202617.6518.1417.4518.0817.951.35%384,320
Mar 3, 202617.9018.1617.2917.8417.711.42%468,913
Mar 2, 202618.4018.4517.4517.5917.470.34%385,632
Feb 27, 202617.1017.6916.8017.5317.413.36%293,014
Feb 26, 202616.5117.0916.4316.9616.841.01%310,632
Feb 25, 202617.0617.2916.3816.7916.67-1.81%226,795
Feb 24, 202617.1417.1416.7517.1016.980.47%239,526
Feb 23, 202617.6317.8416.9017.0216.90-3.35%291,262
Feb 20, 202617.5017.8717.3317.6117.490.28%267,555
Feb 19, 202617.4817.7017.4117.5617.441.86%316,270
Feb 18, 202617.2517.5217.1617.2417.121.41%281,459
Feb 17, 202617.0717.0816.3717.0016.880.59%402,163
Feb 13, 202616.3516.9716.1716.9016.782.61%194,361
Feb 12, 202616.8916.8916.1416.4716.35-3.12%313,575
Feb 11, 202617.2017.3416.9117.0016.881.07%345,670