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 |
| Aug 24, 2023 | $15.48 | $15.65 | $15.39 | $15.43 | 205 854 |
| Aug 23, 2023 | $15.67 | $15.80 | $15.40 | $15.64 | 255 415 |
| Aug 22, 2023 | $16.02 | $16.17 | $15.81 | $15.83 | 182 199 |
| Aug 21, 2023 | $16.13 | $16.33 | $15.92 | $16.02 | 143 745 |
| Aug 18, 2023 | $15.79 | $16.16 | $15.79 | $16.00 | 353 184 |
| Aug 17, 2023 | $16.01 | $16.11 | $15.85 | $16.00 | 251 783 |
| Aug 16, 2023 | $15.99 | $16.17 | $15.75 | $15.76 | 187 679 |
| Aug 15, 2023 | $16.10 | $16.23 | $15.93 | $15.98 | 199 612 |
| Aug 14, 2023 | $16.33 | $16.41 | $16.14 | $16.34 | 176 250 |
| Aug 11, 2023 | $16.45 | $16.69 | $16.44 | $16.57 | 139 586 |
| Aug 10, 2023 | $16.70 | $16.88 | $16.49 | $16.62 | 204 929 |
| Aug 09, 2023 | $16.86 | $17.15 | $16.68 | $16.78 | 400 309 |
| Aug 08, 2023 | $16.14 | $16.48 | $15.92 | $16.46 | 223 289 |
| Aug 07, 2023 | $16.29 | $16.60 | $16.04 | $16.44 | 287 984 |
| Aug 04, 2023 | $16.71 | $16.76 | $16.19 | $16.20 | 289 441 |
| Aug 03, 2023 | $16.74 | $17.02 | $16.02 | $16.48 | 318 679 |
| Aug 02, 2023 | $16.99 | $17.09 | $16.52 | $16.64 | 267 721 |
| Aug 01, 2023 | $16.87 | $17.14 | $16.79 | $17.12 | 263 022 |
| Jul 31, 2023 | $16.87 | $17.19 | $16.76 | $17.08 | 483 731 |
| Jul 28, 2023 | $16.53 | $16.83 | $16.43 | $16.69 | 228 163 |
| Jul 27, 2023 | $16.73 | $16.76 | $16.31 | $16.40 | 237 796 |
| Jul 26, 2023 | $16.54 | $16.82 | $16.46 | $16.63 | 216 121 |
| Jul 25, 2023 | $16.34 | $16.76 | $16.34 | $16.60 | 275 704 |
| Jul 24, 2023 | $16.05 | $16.57 | $16.05 | $16.40 | 316 437 |
| Jul 21, 2023 | $16.06 | $16.12 | $15.79 | $16.03 | 196 662 |
