Skip to main content
logo
SandRidge Energy, Inc. (SD)
NYSE: SD · Real-Time Price · USD
15.16
-1.15 (-7.05%)
At close: Apr 1, 2026, 4:00 PM EDT
15.15
-0.01 (-0.07%)
After-hours: Apr 1, 2026, 7:00 PM EDT

SandRidge Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Feb 10, 202617.0517.1116.5316.8216.70-1.12%241,067
Feb 9, 202616.8117.0716.6917.0116.891.19%340,531
Feb 6, 202616.2116.9416.2016.8116.694.28%505,241
Feb 5, 202616.1816.2915.6916.1216.01-1.65%309,660
Feb 4, 202616.2016.6116.0916.3916.272.18%394,475
Feb 3, 202615.7116.1515.6316.0415.931.84%282,152
Feb 2, 202615.2115.9915.0415.7515.64-0.63%396,909
Jan 30, 202615.6916.1015.6015.8515.741.15%333,003
Jan 29, 202615.8316.2815.5515.6715.561.10%461,751
Jan 28, 202615.6815.8515.2915.5015.39-0.64%370,047
Jan 27, 202615.2415.6715.2215.6015.491.89%202,772
Jan 26, 202615.5415.5515.0715.3115.20-0.58%280,537
Jan 23, 202615.5415.7815.3415.4015.291.45%315,456
Jan 22, 202615.2815.3514.9215.1815.07-0.91%393,753
Jan 21, 202615.0715.5115.0715.3215.213.44%311,976