NYSE:SD
SandRidge Energy Stock Price (Quote)
$13.94
+0.320 (+2.35%)
At Close: May 06, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $141.16 | $183.01 | Monday, 6th May 2024 SD stock ended at $13.94. This is 2.35% more than the trading day before Friday, 3rd May 2024. During the day the stock fluctuated 4.37% from a day low at $13.51 to a day high of $14.10. |
| 90 days | $141.16 | $227.30 | |
| 52 weeks | $84.73 | $227.30 |
| Date | Open | High | Low | Close | Volume |
| Feb 23, 2024 | $12.83 | $12.92 | $12.71 | $12.78 | 316 862 |
| Feb 22, 2024 | $13.00 | $13.13 | $12.90 | $12.98 | 351 332 |
| Feb 21, 2024 | $12.73 | $13.24 | $12.69 | $13.15 | 551 552 |
| Feb 20, 2024 | $12.74 | $12.76 | $12.53 | $12.62 | 323 282 |
| Feb 16, 2024 | $12.97 | $12.97 | $12.72 | $12.80 | 419 394 |
| Feb 15, 2024 | $12.29 | $12.99 | $12.29 | $12.95 | 462 113 |
| Feb 14, 2024 | $12.27 | $12.38 | $12.16 | $12.29 | 272 590 |
| Feb 13, 2024 | $12.52 | $12.61 | $12.13 | $12.23 | 445 750 |
| Feb 12, 2024 | $12.38 | $12.87 | $12.34 | $12.67 | 603 555 |
| Feb 09, 2024 | $12.38 | $12.43 | $12.29 | $12.38 | 344 318 |
| Feb 08, 2024 | $12.29 | $12.50 | $12.29 | $12.40 | 344 731 |
| Feb 07, 2024 | $12.26 | $12.34 | $12.09 | $12.32 | 392 175 |
| Feb 06, 2024 | $11.92 | $12.42 | $11.90 | $12.27 | 594 357 |
| Feb 05, 2024 | $11.82 | $12.08 | $11.51 | $11.93 | 828 742 |
| Feb 02, 2024 | $12.89 | $12.93 | $11.83 | $11.83 | 1 871 872 |
| Feb 01, 2024 | $14.81 | $14.98 | $14.39 | $14.53 | 1 227 092 |
| Jan 31, 2024 | $14.65 | $14.98 | $14.50 | $14.60 | 1 000 219 |
| Jan 30, 2024 | $14.50 | $14.68 | $14.38 | $14.63 | 733 951 |
| Jan 29, 2024 | $14.78 | $14.78 | $14.45 | $14.56 | 511 163 |
| Jan 26, 2024 | $14.57 | $14.77 | $14.35 | $14.73 | 797 591 |
| Jan 25, 2024 | $14.46 | $14.54 | $14.21 | $14.50 | 403 259 |
| Jan 24, 2024 | $14.25 | $14.41 | $14.20 | $14.32 | 546 526 |
| Jan 23, 2024 | $14.09 | $14.18 | $14.00 | $14.14 | 446 117 |
| Jan 22, 2024 | $14.04 | $14.15 | $13.97 | $14.00 | 612 964 |
| Jan 19, 2024 | $14.05 | $14.07 | $13.90 | $14.05 | 458 891 |
