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 |
| Nov 02, 2023 | $16.08 | $16.22 | $15.86 | $16.01 | 191 406 |
| Nov 01, 2023 | $15.85 | $15.94 | $15.69 | $15.86 | 162 984 |
| Oct 31, 2023 | $15.78 | $15.85 | $15.59 | $15.85 | 163 727 |
| Oct 30, 2023 | $15.85 | $16.03 | $15.56 | $15.65 | 151 084 |
| Oct 27, 2023 | $15.90 | $15.92 | $15.65 | $15.89 | 147 796 |
| Oct 26, 2023 | $15.69 | $15.93 | $15.54 | $15.89 | 283 242 |
| Oct 25, 2023 | $15.77 | $16.01 | $15.70 | $15.83 | 178 700 |
| Oct 24, 2023 | $16.10 | $16.10 | $15.81 | $15.83 | 189 233 |
| Oct 23, 2023 | $16.07 | $16.17 | $15.92 | $15.98 | 201 832 |
| Oct 20, 2023 | $16.40 | $16.45 | $16.21 | $16.26 | 224 365 |
| Oct 19, 2023 | $16.37 | $16.60 | $16.33 | $16.44 | 196 798 |
| Oct 18, 2023 | $16.50 | $16.59 | $16.38 | $16.49 | 160 092 |
| Oct 17, 2023 | $16.31 | $16.56 | $16.31 | $16.44 | 133 520 |
| Oct 16, 2023 | $16.41 | $16.51 | $16.26 | $16.31 | 298 885 |
| Oct 13, 2023 | $15.97 | $16.32 | $15.97 | $16.26 | 318 492 |
| Oct 12, 2023 | $15.83 | $15.83 | $15.58 | $15.70 | 204 393 |
| Oct 11, 2023 | $15.62 | $15.80 | $15.55 | $15.66 | 357 620 |
| Oct 10, 2023 | $15.77 | $15.89 | $15.68 | $15.78 | 149 240 |
| Oct 09, 2023 | $15.46 | $15.78 | $15.42 | $15.76 | 269 184 |
| Oct 06, 2023 | $14.79 | $15.20 | $14.47 | $15.02 | 393 140 |
| Oct 05, 2023 | $14.48 | $14.77 | $14.44 | $14.68 | 343 281 |
| Oct 04, 2023 | $14.85 | $14.94 | $14.50 | $14.60 | 382 562 |
| Oct 03, 2023 | $14.78 | $15.11 | $14.68 | $15.08 | 326 906 |
| Oct 02, 2023 | $15.56 | $15.66 | $14.85 | $14.98 | 375 587 |
| Sep 29, 2023 | $15.84 | $15.84 | $15.58 | $15.66 | 262 384 |
