SandRidge Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 4, 2026	13.38	13.61	13.23	13.55	13.55	-0.59%	373,669
Aug 3, 2026	13.67	13.81	13.58	13.63	13.63	-2.08%	291,809
Jul 31, 2026	13.65	13.95	13.54	13.92	13.92	2.58%	226,912
Jul 30, 2026	13.45	13.62	13.41	13.57	13.57	-0.44%	175,683
Jul 29, 2026	13.50	13.67	13.44	13.63	13.63	3.65%	362,207
Jul 28, 2026	13.53	13.55	13.15	13.15	13.15	-2.08%	241,589
Jul 27, 2026	13.42	13.64	13.35	13.43	13.43	-2.82%	256,850
Jul 24, 2026	14.17	14.27	13.77	13.82	13.82	-2.61%	214,946
Jul 23, 2026	14.35	14.37	14.11	14.19	14.19	1.36%	354,436
Jul 22, 2026	14.00	14.08	13.92	14.00	14.00	1.30%	251,153
Jul 21, 2026	13.70	13.86	13.65	13.82	13.82	1.10%	207,158
Jul 20, 2026	13.48	13.82	13.42	13.67	13.67	0.29%	264,089
Jul 17, 2026	13.91	13.92	13.63	13.63	13.63	0.07%	368,228
Jul 16, 2026	13.72	13.85	13.56	13.62	13.62	-0.15%	199,396
Jul 15, 2026	13.65	13.72	13.43	13.64	13.64	-0.44%	209,516
Jul 14, 2026	13.79	13.88	13.60	13.70	13.70	-	238,963
Jul 13, 2026	13.71	13.99	13.55	13.70	13.70	2.01%	333,553
Jul 10, 2026	13.52	13.56	13.20	13.43	13.43	-0.15%	242,693
Jul 9, 2026	13.52	13.56	13.32	13.45	13.45	-1.97%	252,383
Jul 8, 2026	13.72	13.90	13.55	13.72	13.72	1.86%	269,136
Jul 7, 2026	13.23	13.62	13.22	13.47	13.47	2.67%	290,315
Jul 6, 2026	13.21	13.29	13.05	13.12	13.12	-0.91%	330,639
Jul 2, 2026	13.49	13.65	13.05	13.24	13.24	-1.12%	299,786
Jul 1, 2026	13.64	13.90	13.35	13.39	13.39	-2.26%	411,137
Jun 30, 2026	13.78	13.95	13.67	13.70	13.70	-0.72%	364,906
Jun 29, 2026	13.85	13.98	13.70	13.80	13.80	2.15%	354,353
Jun 26, 2026	13.50	13.72	13.40	13.51	13.51	-0.44%	780,182
Jun 25, 2026	13.53	13.73	13.50	13.57	13.57	-1.24%	281,604
Jun 24, 2026	13.68	13.82	13.49	13.74	13.74	-1.93%	288,926
Jun 23, 2026	14.05	14.14	13.81	14.01	14.01	0.86%	285,191
Jun 22, 2026	14.09	14.27	13.75	13.89	13.89	-0.93%	311,398
Jun 18, 2026	13.97	14.14	13.73	14.02	14.02	-0.85%	842,529
Jun 17, 2026	14.07	14.28	14.04	14.14	14.14	0.35%	315,243
Jun 16, 2026	14.05	14.24	13.85	14.09	14.09	-0.84%	331,280
Jun 15, 2026	14.40	14.57	14.20	14.21	14.21	-5.58%	315,801
Jun 12, 2026	14.60	15.16	14.60	15.05	15.05	1.69%	210,261
Jun 11, 2026	15.51	15.52	14.77	14.80	14.80	-3.27%	277,912
Jun 10, 2026	15.12	15.54	15.09	15.30	15.30	3.10%	249,867
Jun 9, 2026	14.95	15.04	14.60	14.84	14.84	-1.85%	278,726
Jun 8, 2026	14.91	15.27	14.91	15.12	15.12	2.09%	223,771
Jun 5, 2026	15.63	15.63	14.75	14.81	14.81	-5.37%	241,239
Jun 4, 2026	15.25	15.67	15.23	15.65	15.65	1.89%	247,941
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