NYSE:SD
SandRidge Energy Stock Price (Quote)
$13.62
+0.0200 (+0.147%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $141.16 | $183.01 | Friday, 3rd May 2024 SD stock ended at $13.62. This is 0.147% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 1.74% from a day low at $13.49 to a day high of $13.73. |
| 90 days | $141.16 | $227.30 | |
| 52 weeks | $84.73 | $227.30 |
| Date | Open | High | Low | Close | Volume |
| Jun 12, 2023 | $14.28 | $14.36 | $13.80 | $14.04 | 530 036 |
| Jun 09, 2023 | $14.78 | $14.92 | $14.47 | $14.57 | 286 608 |
| Jun 08, 2023 | $15.23 | $15.29 | $14.71 | $14.97 | 307 227 |
| Jun 07, 2023 | $15.05 | $15.39 | $15.00 | $15.12 | 310 736 |
| Jun 06, 2023 | $14.47 | $14.97 | $14.48 | $14.93 | 208 804 |
| Jun 05, 2023 | $14.92 | $15.02 | $14.45 | $14.71 | 392 270 |
| Jun 02, 2023 | $14.18 | $14.70 | $14.13 | $14.62 | 465 164 |
| Jun 01, 2023 | $13.48 | $14.15 | $13.52 | $13.86 | 546 351 |
| May 31, 2023 | $13.65 | $13.65 | $13.37 | $13.47 | 488 397 |
| May 30, 2023 | $14.00 | $14.10 | $13.43 | $13.69 | 543 964 |
| May 26, 2023 | $14.30 | $14.66 | $14.21 | $14.32 | 502 980 |
| May 25, 2023 | $15.28 | $15.21 | $14.53 | $14.55 | 655 684 |
| May 24, 2023 | $15.48 | $15.66 | $15.37 | $15.51 | 425 497 |
| May 23, 2023 | $15.66 | $15.86 | $15.43 | $15.47 | 632 313 |
| May 22, 2023 | $17.05 | $17.80 | $17.03 | $17.52 | 1 038 733 |
| May 19, 2023 | $17.50 | $17.57 | $17.12 | $17.20 | 823 463 |
| May 18, 2023 | $16.65 | $17.32 | $16.54 | $17.30 | 724 153 |
| May 17, 2023 | $16.60 | $16.83 | $16.38 | $16.75 | 904 755 |
| May 16, 2023 | $16.30 | $16.49 | $16.12 | $16.32 | 972 923 |
| May 15, 2023 | $15.80 | $16.84 | $15.63 | $16.36 | 2 277 653 |
| May 12, 2023 | $14.44 | $14.95 | $14.28 | $14.84 | 626 511 |
| May 11, 2023 | $13.91 | $14.37 | $13.91 | $14.30 | 618 930 |
| May 10, 2023 | $14.05 | $14.24 | $13.91 | $14.17 | 463 417 |
| May 09, 2023 | $13.67 | $14.25 | $13.61 | $14.05 | 714 936 |
| May 08, 2023 | $14.45 | $14.74 | $13.82 | $13.82 | 481 859 |
