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 |
| Dec 08, 2023 | $13.58 | $14.00 | $13.55 | $13.98 | 479 950 |
| Dec 07, 2023 | $13.45 | $13.48 | $13.31 | $13.47 | 347 680 |
| Dec 06, 2023 | $13.61 | $13.80 | $13.33 | $13.39 | 460 158 |
| Dec 05, 2023 | $13.90 | $13.96 | $13.56 | $13.60 | 352 154 |
| Dec 04, 2023 | $13.90 | $13.92 | $13.70 | $13.83 | 499 111 |
| Dec 01, 2023 | $13.76 | $14.07 | $13.76 | $13.99 | 428 749 |
| Nov 30, 2023 | $14.07 | $14.19 | $13.78 | $13.81 | 676 884 |
| Nov 29, 2023 | $14.14 | $14.21 | $13.86 | $13.90 | 277 023 |
| Nov 28, 2023 | $14.12 | $14.28 | $14.00 | $14.01 | 366 104 |
| Nov 27, 2023 | $14.37 | $14.40 | $14.09 | $14.15 | 342 132 |
| Nov 24, 2023 | $14.37 | $14.64 | $14.36 | $14.50 | 166 653 |
| Nov 22, 2023 | $14.25 | $14.46 | $14.15 | $14.42 | 367 684 |
| Nov 21, 2023 | $14.60 | $14.75 | $14.40 | $14.48 | 281 524 |
| Nov 20, 2023 | $14.52 | $14.70 | $14.45 | $14.59 | 247 031 |
| Nov 17, 2023 | $14.47 | $14.74 | $14.41 | $14.47 | 374 499 |
| Nov 16, 2023 | $14.63 | $14.65 | $14.26 | $14.35 | 398 991 |
| Nov 15, 2023 | $14.94 | $15.05 | $14.85 | $14.88 | 276 619 |
| Nov 14, 2023 | $14.79 | $15.01 | $14.72 | $15.00 | 434 535 |
| Nov 13, 2023 | $14.40 | $14.73 | $14.23 | $14.69 | 348 207 |
| Nov 10, 2023 | $14.28 | $14.44 | $14.03 | $14.29 | 334 156 |
| Nov 09, 2023 | $14.25 | $14.53 | $14.25 | $14.25 | 258 449 |
| Nov 08, 2023 | $14.49 | $14.63 | $14.18 | $14.19 | 327 017 |
| Nov 07, 2023 | $14.96 | $15.08 | $14.60 | $14.64 | 661 187 |
| Nov 06, 2023 | $16.12 | $16.12 | $15.40 | $15.46 | 316 153 |
| Nov 03, 2023 | $16.07 | $16.24 | $15.94 | $16.12 | 198 094 |
