NYSE:SD
SandRidge Energy Stock Price (Quote)
$14.62
-0.0400 (-0.273%)
At Close: Apr 25, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $14.13 | $15.31 | Thursday, 25th Apr 2024 SD stock ended at $14.62. This is 0.273% less than the trading day before Wednesday, 24th Apr 2024. During the day the stock fluctuated 1.57% from a day low at $14.44 to a day high of $14.67. |
| 90 days | $11.51 | $15.31 | |
| 52 weeks | $11.51 | $17.80 |
| Date | Open | High | Low | Close | Volume |
| Apr 25, 2024 | $14.59 | $14.67 | $14.44 | $14.62 | 167 321 |
| Apr 24, 2024 | $14.61 | $14.69 | $14.54 | $14.66 | 183 053 |
| Apr 23, 2024 | $14.67 | $14.85 | $14.58 | $14.75 | 163 464 |
| Apr 22, 2024 | $14.32 | $14.78 | $14.27 | $14.68 | 137 855 |
| Apr 19, 2024 | $14.25 | $14.57 | $14.25 | $14.53 | 172 880 |
| Apr 18, 2024 | $14.30 | $14.46 | $14.22 | $14.32 | 140 690 |
| Apr 17, 2024 | $14.50 | $14.66 | $14.24 | $14.29 | 184 955 |
| Apr 16, 2024 | $14.58 | $14.63 | $14.33 | $14.50 | 235 843 |
| Apr 15, 2024 | $14.90 | $14.94 | $14.64 | $14.71 | 142 338 |
| Apr 12, 2024 | $15.21 | $15.31 | $14.82 | $14.89 | 225 414 |
| Apr 11, 2024 | $15.08 | $15.09 | $14.83 | $15.07 | 150 533 |
| Apr 10, 2024 | $14.86 | $15.08 | $14.78 | $15.07 | 261 596 |
| Apr 09, 2024 | $14.89 | $14.93 | $14.77 | $14.93 | 150 457 |
| Apr 08, 2024 | $15.08 | $15.16 | $14.84 | $14.87 | 261 529 |
| Apr 05, 2024 | $15.04 | $15.16 | $14.95 | $15.08 | 170 987 |
| Apr 04, 2024 | $15.15 | $15.16 | $14.89 | $15.00 | 288 639 |
| Apr 03, 2024 | $14.78 | $15.15 | $14.78 | $15.12 | 223 753 |
| Apr 02, 2024 | $14.69 | $14.77 | $14.58 | $14.75 | 321 590 |
| Apr 01, 2024 | $14.67 | $14.69 | $14.45 | $14.63 | 246 825 |
| Mar 28, 2024 | $14.52 | $14.63 | $14.52 | $14.57 | 263 436 |
| Mar 27, 2024 | $14.16 | $14.51 | $14.15 | $14.51 | 321 377 |
| Mar 26, 2024 | $14.30 | $14.39 | $14.13 | $14.14 | 195 782 |
| Mar 25, 2024 | $14.13 | $14.41 | $14.13 | $14.27 | 204 837 |
| Mar 22, 2024 | $14.26 | $14.28 | $14.05 | $14.11 | 246 500 |
| Mar 21, 2024 | $14.14 | $14.30 | $14.08 | $14.28 | 230 681 |
