SandRidge Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	15.45	15.56	15.29	15.36	15.36	0.85%	303,264
Jun 2, 2026	15.14	15.32	15.05	15.23	15.23	-	274,603
Jun 1, 2026	14.97	15.49	14.96	15.23	15.23	3.82%	381,838
May 29, 2026	14.39	14.69	14.28	14.67	14.67	1.38%	508,955
May 28, 2026	14.35	14.48	14.00	14.47	14.47	2.19%	544,611
May 27, 2026	14.42	14.54	14.15	14.16	14.16	-3.93%	312,831
May 26, 2026	15.07	15.30	14.71	14.74	14.74	-3.66%	313,847
May 22, 2026	15.37	15.47	15.08	15.30	15.30	-0.07%	258,204
May 21, 2026	15.74	15.76	15.23	15.31	15.31	-1.35%	348,674
May 20, 2026	15.48	16.09	15.38	15.52	15.52	-0.13%	422,744
May 19, 2026	15.28	16.00	15.17	15.87	15.54	3.73%	593,989
May 18, 2026	15.25	15.55	15.17	15.30	14.98	0.20%	330,470
May 15, 2026	15.20	15.36	15.11	15.27	14.95	1.33%	506,952
May 14, 2026	14.85	15.20	14.85	15.07	14.76	1.28%	237,344
May 13, 2026	14.97	15.00	14.69	14.88	14.57	-0.93%	243,574
May 12, 2026	15.25	15.25	14.91	15.02	14.71	-0.79%	252,606
May 11, 2026	14.67	15.16	14.65	15.14	14.83	4.99%	365,739
May 8, 2026	14.79	14.90	14.37	14.42	14.12	-3.80%	370,658
May 7, 2026	15.16	15.63	14.70	14.99	14.68	3.52%	438,550
May 6, 2026	14.84	15.09	14.46	14.48	14.18	-6.34%	440,816
May 5, 2026	15.71	15.86	15.46	15.46	15.14	-2.71%	239,433
May 4, 2026	15.39	15.90	15.29	15.89	15.56	3.59%	463,542
May 1, 2026	15.39	15.39	14.92	15.34	15.02	-1.35%	400,705
Apr 30, 2026	15.29	15.68	15.27	15.55	15.23	-0.64%	284,711
Apr 29, 2026	15.64	15.74	15.49	15.65	15.32	0.90%	377,592
Apr 28, 2026	15.54	15.65	15.36	15.51	15.19	1.51%	222,596
Apr 27, 2026	15.26	15.42	15.16	15.28	14.96	1.19%	278,344
Apr 24, 2026	15.12	15.23	15.03	15.10	14.79	-0.85%	296,249
Apr 23, 2026	15.06	15.41	15.06	15.23	14.91	1.13%	285,030
Apr 22, 2026	14.73	15.06	14.73	15.06	14.75	2.38%	259,198
Apr 21, 2026	14.51	14.78	14.47	14.71	14.40	1.73%	264,322
Apr 20, 2026	14.42	14.61	14.30	14.46	14.16	0.56%	254,046
Apr 17, 2026	14.37	14.42	13.91	14.38	14.08	-3.94%	479,849
Apr 16, 2026	14.86	15.07	14.85	14.97	14.66	0.74%	320,316
Apr 15, 2026	14.70	14.90	14.68	14.86	14.55	0.47%	214,496
Apr 14, 2026	15.26	15.40	14.73	14.79	14.48	-4.40%	420,625
Apr 13, 2026	15.73	15.84	15.41	15.47	15.15	0.26%	335,065
Apr 10, 2026	15.28	15.51	15.22	15.43	15.11	0.33%	279,196
Apr 9, 2026	15.30	15.81	15.15	15.38	15.06	0.65%	776,246
Apr 8, 2026	14.74	15.29	14.37	15.28	14.96	-3.60%	444,107
Apr 7, 2026	15.58	15.91	15.58	15.85	15.52	2.26%	333,841
Apr 6, 2026	15.35	15.65	15.30	15.50	15.18	0.32%	298,674
Apr 2, 2026	15.67	15.93	15.35	15.45	15.13	1.91%	405,157
Apr 1, 2026	15.86	16.15	15.02	15.16	14.84	-7.05%	684,376
Mar 31, 2026	17.03	17.24	16.22	16.31	15.97	-4.17%	580,875
Mar 30, 2026	17.24	17.34	16.90	17.02	16.67	-0.70%	461,845
Mar 27, 2026	17.01	17.26	16.95	17.14	16.78	1.54%	459,918
Mar 26, 2026	17.00	17.34	16.88	16.88	16.53	0.12%	540,637
Mar 25, 2026	16.59	16.86	16.28	16.86	16.51	0.42%	337,135
Mar 24, 2026	16.38	16.97	16.35	16.79	16.44	3.20%	413,690