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 |
| Jul 19, 2023 | $16.06 | $16.48 | $15.83 | $15.91 | 295 961 |
| Jul 18, 2023 | $15.74 | $16.39 | $15.74 | $16.13 | 323 795 |
| Jul 17, 2023 | $15.23 | $15.79 | $15.11 | $15.70 | 356 636 |
| Jul 14, 2023 | $16.00 | $16.01 | $15.29 | $15.34 | 402 623 |
| Jul 13, 2023 | $15.82 | $16.15 | $15.72 | $16.00 | 304 291 |
| Jul 12, 2023 | $15.60 | $15.79 | $15.48 | $15.77 | 229 292 |
| Jul 11, 2023 | $15.51 | $15.80 | $15.45 | $15.54 | 379 427 |
| Jul 10, 2023 | $15.43 | $15.56 | $15.27 | $15.38 | 316 092 |
| Jul 07, 2023 | $15.03 | $15.67 | $14.96 | $15.39 | 474 266 |
| Jul 06, 2023 | $15.52 | $15.64 | $14.67 | $15.07 | 646 822 |
| Jul 05, 2023 | $15.37 | $15.65 | $15.26 | $15.61 | 306 530 |
| Jul 03, 2023 | $15.33 | $15.45 | $15.19 | $15.23 | 209 262 |
| Jun 30, 2023 | $15.49 | $15.51 | $15.10 | $15.25 | 479 696 |
| Jun 29, 2023 | $14.26 | $15.33 | $14.26 | $15.25 | 1 429 154 |
| Jun 28, 2023 | $13.62 | $13.88 | $13.48 | $13.87 | 348 949 |
| Jun 27, 2023 | $13.50 | $13.86 | $13.41 | $13.61 | 391 066 |
| Jun 26, 2023 | $13.50 | $13.77 | $13.50 | $13.57 | 426 917 |
| Jun 23, 2023 | $13.62 | $13.71 | $13.39 | $13.51 | 551 478 |
| Jun 22, 2023 | $13.94 | $14.01 | $13.82 | $13.87 | 314 818 |
| Jun 21, 2023 | $13.86 | $14.24 | $13.79 | $14.17 | 298 616 |
| Jun 20, 2023 | $14.03 | $14.03 | $13.59 | $13.87 | 364 824 |
| Jun 16, 2023 | $14.47 | $14.50 | $14.08 | $14.16 | 506 754 |
| Jun 15, 2023 | $13.94 | $14.44 | $13.94 | $14.30 | 398 091 |
| Jun 14, 2023 | $14.15 | $14.22 | $13.71 | $13.85 | 404 346 |
| Jun 13, 2023 | $14.22 | $14.62 | $14.01 | $14.02 | 458 272 |
