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 |
| Sep 28, 2023 | $15.82 | $16.00 | $15.77 | $15.81 | 352 223 |
| Sep 27, 2023 | $15.62 | $15.96 | $15.50 | $15.82 | 383 762 |
| Sep 26, 2023 | $15.23 | $15.55 | $15.25 | $15.34 | 219 866 |
| Sep 25, 2023 | $15.24 | $15.49 | $15.21 | $15.43 | 307 347 |
| Sep 22, 2023 | $15.43 | $15.54 | $15.25 | $15.25 | 251 009 |
| Sep 21, 2023 | $15.35 | $15.41 | $15.09 | $15.24 | 387 180 |
| Sep 20, 2023 | $15.41 | $15.69 | $15.37 | $15.42 | 246 475 |
| Sep 19, 2023 | $15.71 | $15.85 | $15.42 | $15.50 | 223 911 |
| Sep 18, 2023 | $15.76 | $15.93 | $15.51 | $15.54 | 274 365 |
| Sep 15, 2023 | $16.12 | $16.22 | $15.71 | $15.78 | 355 917 |
| Sep 14, 2023 | $16.65 | $16.83 | $16.10 | $16.24 | 562 501 |
| Sep 13, 2023 | $16.88 | $16.88 | $16.38 | $16.48 | 209 544 |
| Sep 12, 2023 | $16.46 | $16.92 | $16.36 | $16.80 | 243 508 |
| Sep 11, 2023 | $16.63 | $16.65 | $16.15 | $16.23 | 209 137 |
| Sep 08, 2023 | $16.33 | $16.59 | $16.23 | $16.58 | 225 510 |
| Sep 07, 2023 | $16.28 | $16.41 | $16.19 | $16.23 | 235 521 |
| Sep 06, 2023 | $16.30 | $16.42 | $16.01 | $16.28 | 209 907 |
| Sep 05, 2023 | $16.46 | $16.60 | $16.26 | $16.26 | 216 896 |
| Sep 01, 2023 | $16.17 | $16.46 | $16.09 | $16.41 | 248 797 |
| Aug 31, 2023 | $16.14 | $16.07 | $15.94 | $15.99 | 207 566 |
| Aug 30, 2023 | $15.83 | $16.00 | $15.79 | $15.99 | 165 794 |
| Aug 29, 2023 | $15.76 | $15.95 | $15.52 | $15.81 | 199 615 |
| Aug 28, 2023 | $15.66 | $15.94 | $15.57 | $15.75 | 198 502 |
| Aug 25, 2023 | $15.45 | $15.69 | $15.27 | $15.53 | 249 909 |
| Aug 24, 2023 | $15.48 | $15.65 | $15.39 | $15.43 | 205 854 |
