SandRidge Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 25, 2026	13.94	14.05	13.70	13.83	-	-1.14%	22,881
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
Jul 23, 2026	14.35	14.37	14.11	14.19	14.06	1.36%	354,659
Jul 22, 2026	14.00	14.08	13.92	14.00	13.87	1.30%	253,524
Jul 21, 2026	13.70	13.86	13.65	13.82	13.69	1.10%	207,158
Jul 20, 2026	13.48	13.82	13.42	13.67	13.55	0.29%	268,025
Jul 17, 2026	13.91	13.92	13.63	13.63	13.51	0.07%	372,196
Jul 16, 2026	13.72	13.85	13.56	13.62	13.50	-0.15%	199,414
Jul 15, 2026	13.65	13.72	13.43	13.64	13.52	-0.44%	210,758
Jul 14, 2026	13.79	13.88	13.60	13.70	13.58	-	267,082
Jul 13, 2026	13.71	13.99	13.55	13.70	13.58	2.01%	333,693
Jul 10, 2026	13.52	13.56	13.20	13.43	13.31	-0.15%	242,693
Jul 9, 2026	13.52	13.56	13.32	13.45	13.33	-1.97%	258,843
Jul 8, 2026	13.72	13.90	13.55	13.72	13.60	1.86%	270,383
Jul 7, 2026	13.23	13.62	13.22	13.47	13.35	2.67%	292,259
Jul 6, 2026	13.21	13.29	13.05	13.12	13.00	-0.91%	351,829
Jul 2, 2026	13.49	13.65	13.05	13.24	13.12	-1.12%	304,391
Jul 1, 2026	13.64	13.90	13.35	13.39	13.27	-2.26%	419,336
Jun 30, 2026	13.78	13.95	13.67	13.70	13.58	-0.72%	378,111
Jun 29, 2026	13.85	13.98	13.70	13.80	13.67	2.15%	377,604
Jun 26, 2026	13.50	13.72	13.40	13.51	13.39	-0.44%	796,515
Jun 25, 2026	13.53	13.73	13.50	13.57	13.45	-1.24%	289,682
Jun 24, 2026	13.68	13.82	13.49	13.74	13.62	-1.93%	309,258
Jun 23, 2026	14.05	14.14	13.81	14.01	13.88	0.86%	285,191
Jun 22, 2026	14.09	14.27	13.75	13.89	13.76	-0.93%	311,720
Jun 18, 2026	13.97	14.14	13.73	14.02	13.89	-0.85%	858,141
Jun 17, 2026	14.07	14.28	14.04	14.14	14.01	0.35%	321,247
Jun 16, 2026	14.05	14.24	13.85	14.09	13.96	-0.84%	337,184
Jun 15, 2026	14.40	14.57	14.20	14.21	14.08	-5.58%	318,813