Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NYSE - Delayed Quote USD

SandRidge Energy, Inc. (SD)

9.45
+0.16
+(1.72%)
At close: April 22 at 4:00:02 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 22, 20259.459.559.329.459.45217,600
Apr 21, 20259.469.469.179.299.29292,700
Apr 17, 20259.479.729.479.629.62242,600
Apr 16, 20259.259.559.239.399.39293,200
Apr 15, 20259.269.489.149.179.17291,500
Apr 14, 20259.639.779.229.349.34362,600
Apr 11, 20259.239.549.129.459.45333,100
Apr 10, 20259.569.628.999.209.20410,900
Apr 9, 20258.8610.038.819.919.91603,900
Apr 8, 20259.669.668.959.079.07694,200
Apr 7, 20259.239.829.059.419.41592,900
Apr 4, 202510.1910.409.509.639.63705,700
Apr 3, 202510.7910.8110.4210.5710.57422,700
Apr 2, 202511.3011.4911.3011.3811.38205,300
Apr 1, 202511.3811.5011.2711.4511.45242,000
Mar 31, 202511.3611.5811.3211.4211.42209,200
Mar 28, 202511.5411.5411.3411.4211.42215,100
Mar 27, 202511.2711.5911.2711.5511.55243,700
Mar 26, 202511.3111.4711.2611.3511.35200,100
Mar 25, 202511.4011.5511.1711.1911.19278,200
Mar 24, 202511.4011.5311.3211.4011.40277,300
Mar 21, 202511.6011.6011.2811.3411.341,077,400
Mar 20, 2025 0.11 Dividend
Mar 20, 202511.6911.8211.5911.6811.68229,100
Mar 19, 202511.5911.8711.5911.8611.75301,300
Mar 18, 202511.6511.7711.5611.6911.58343,500
Mar 17, 202511.4911.6511.4411.5411.43452,800
Mar 14, 202511.3311.4411.2211.4211.31368,100
Mar 13, 202511.5211.8011.1211.2211.12355,700
Mar 12, 202511.0611.6611.0511.6011.49472,000
Mar 11, 202511.1211.3310.7310.9410.84699,800
Mar 10, 202511.2611.5011.1511.2511.15384,400
Mar 7, 202511.0711.2811.0111.1111.01309,500
Mar 6, 202510.9611.2710.8710.9510.85283,900
Mar 5, 202510.9611.0710.7110.9810.88373,400
Mar 4, 202510.8211.4010.6911.2111.11413,700
Mar 3, 202511.7711.8310.9010.9510.85550,000
Feb 28, 202511.7011.7811.5211.7011.59210,500
Feb 27, 202511.8411.8811.7111.7111.60184,800
Feb 26, 202511.9311.9411.7311.8511.74163,600
Feb 25, 202512.1712.1711.8011.8911.78188,600
Feb 24, 202512.2412.2712.0612.1512.04241,000
Feb 21, 202512.5612.5612.2012.2012.09367,600
Feb 20, 202512.5012.5612.3412.5012.38195,200
Feb 19, 202512.2512.5912.2512.5212.40264,600
Feb 18, 202512.1812.4411.9512.2412.13383,800
Feb 14, 202512.1312.3212.0512.1512.04148,200
Feb 13, 202512.0012.1311.8712.1011.99220,700
Feb 12, 202512.2012.2711.9311.9911.88227,100
Feb 11, 202512.1612.4612.1612.3012.19196,100
Feb 10, 202511.8712.2811.8312.2412.13222,500
Feb 7, 202511.8311.9111.7411.7711.66215,300
Feb 6, 202512.0912.0911.7911.8511.74171,000
Feb 5, 202512.0912.0911.9412.0111.90180,700
Feb 4, 202511.8012.1511.7912.1412.03235,700
Feb 3, 202511.8111.9411.6411.9111.80277,300
Jan 31, 202512.1512.1811.7511.8511.74198,100
Jan 30, 202512.2112.3512.0712.1512.04203,700
Jan 29, 202511.9112.1711.8712.1712.06236,800
Jan 28, 202512.0212.0811.8211.9511.84183,700
Jan 27, 202512.2512.3911.9011.9511.84313,600
Jan 24, 202512.3412.4212.1312.2812.17220,600
Jan 23, 202512.3512.5112.2212.3212.21172,100
Jan 22, 202512.3012.3912.1712.2512.14375,300
Jan 21, 202512.4712.5212.2612.3712.26267,800
Jan 17, 202512.6812.6912.3912.4812.36249,700
Jan 16, 202512.5312.6812.4212.6112.49188,600
Jan 15, 202512.6512.7412.4712.6712.55233,400
Jan 14, 202512.3812.5512.3012.5412.42190,000
Jan 13, 202512.3612.6112.2512.4112.29239,800
Jan 10, 202512.4712.7212.2112.2712.16239,800
Jan 8, 202512.1912.2412.0212.2212.11161,700
Jan 7, 202512.0212.2211.9312.2012.09226,100
Jan 6, 202511.9712.3911.8711.9711.86396,500
Jan 3, 202512.0512.1711.8911.9411.83386,700
Jan 2, 202511.9112.1711.8412.0111.90284,700
Dec 31, 202411.6811.9311.6811.7111.60370,100
Dec 30, 202410.8911.6510.8011.6211.51681,100
Dec 27, 202410.8710.9310.7010.7610.66240,600
Dec 26, 202410.6710.9110.4910.9010.80400,000
Dec 24, 202410.5010.7310.4210.6910.59174,000
Dec 23, 202410.5310.6110.4410.5010.40314,700
Dec 20, 202410.3610.6710.3610.5310.43613,800
Dec 19, 202410.6310.6810.3110.5010.40322,300
Dec 18, 202411.0411.1010.4610.5210.42380,800
Dec 17, 202411.0511.0910.8010.9710.87312,800
Dec 16, 202411.1711.2111.0611.1011.00295,700
Dec 13, 202411.3211.3211.1411.2811.18179,800
Dec 12, 202411.3211.4911.2311.3211.22272,200
Dec 11, 202411.3411.4811.2211.3911.28442,400
Dec 10, 202411.3111.4711.2111.2811.18226,200
Dec 9, 202411.1511.5111.1011.2511.15331,000
Dec 6, 202411.1811.1910.7711.0110.91541,800
Dec 5, 202411.3311.4511.1511.1811.08224,700
Dec 4, 202411.6411.6711.2511.3011.20271,200
Dec 3, 202411.6511.7911.5211.6411.53421,500
Dec 2, 202411.7711.7811.4311.5811.47385,100
Nov 29, 202411.7011.8311.6311.7311.62152,900
Nov 27, 202411.7011.9011.5911.6211.51441,900
Nov 26, 202411.8211.8511.6111.6511.54170,900
Nov 25, 202412.1012.1911.8711.8711.76321,400
Nov 22, 202411.7812.1811.7112.1112.00345,300
Nov 21, 202411.8211.8811.7011.7511.64390,600
Nov 20, 202411.5911.8411.5611.7011.59337,700
Nov 19, 202411.5811.6611.5011.5611.45335,000
Nov 18, 202411.5511.7511.4911.6711.56286,600
Nov 15, 2024 0.11 Dividend
Nov 15, 202411.7011.8411.4311.4511.34296,200
Nov 14, 202411.6411.8411.5111.7511.53332,800
Nov 13, 202411.7111.7411.4511.5911.38276,100
Nov 12, 202411.8912.1911.7111.7311.51334,800
Nov 11, 202411.9111.9311.7411.8411.62304,400
Nov 8, 202412.2212.3311.7711.8411.62339,300
Nov 7, 202411.9512.5611.9512.2712.04390,500
Nov 6, 202411.7411.9211.5611.7911.57476,000
Nov 5, 202411.2011.3611.1211.3411.13265,200
Nov 4, 202411.0711.3111.0711.1210.91229,900
Nov 1, 202411.2011.2310.9911.0710.86287,700
Oct 31, 202411.2511.3511.0311.0910.88278,700
Oct 30, 202411.0611.2511.0311.1810.97356,900
Oct 29, 202411.1711.1710.9411.0410.84424,700
Oct 28, 202411.0011.1910.9411.1710.96320,100
Oct 25, 202411.3311.4511.1511.2611.05221,500
Oct 24, 202411.3111.3611.1711.2811.07220,700
Oct 23, 202411.2611.3311.0711.2911.08249,900
Oct 22, 202411.5211.5811.2911.2911.08267,800
Oct 21, 202411.7811.8211.4011.4511.24278,900
Oct 18, 202411.7911.8211.6511.6611.44234,700
Oct 17, 202411.6211.8311.5111.8011.58241,500
Oct 16, 202411.5311.7411.4511.6311.41408,900
Oct 15, 202411.9312.0811.4211.4311.22401,300
Oct 14, 202412.2612.3012.1312.2211.99271,900
Oct 11, 202412.3312.4212.2212.3712.14234,200
Oct 10, 202412.4112.4512.2812.3712.14288,700
Oct 9, 202412.5612.5912.3712.4112.18245,700
Oct 8, 202412.7712.8012.3612.6212.39334,700
Oct 7, 202413.0013.1912.9412.9512.71257,300
Oct 4, 202412.9112.9912.8112.9312.69278,400
Oct 3, 202412.3612.8412.3012.8312.59318,500
Oct 2, 202412.4612.5212.2712.3112.08242,600
Oct 1, 202412.1212.4612.0512.2612.03304,700
Sep 30, 202411.8612.2311.8612.2312.00430,700
Sep 27, 202411.7411.9111.6711.8511.63312,000
Sep 26, 202411.5811.7411.4811.6211.40533,200
Sep 25, 202412.1512.2311.7811.8311.61323,900
Sep 24, 202412.2412.2812.0812.1711.94295,800
Sep 23, 202412.2912.4012.0712.1211.90290,500
Sep 20, 202412.2612.4412.0912.2211.99440,600
Sep 19, 202412.4912.5012.2312.2412.01160,400
Sep 18, 202412.1012.5312.0612.2211.99220,100
Sep 17, 202411.9112.1411.9012.0811.86289,600
Sep 16, 202411.8211.9111.6111.9011.68358,000
Sep 13, 202411.8911.9611.7111.7611.54267,400
Sep 12, 202411.9011.9011.6711.7811.56316,000
Sep 11, 202411.9711.9711.5911.8311.61358,600
Sep 10, 202412.0412.0411.7611.9111.69397,200
Sep 9, 202411.9912.0311.8711.9511.73279,800
Sep 6, 202412.3412.4211.8411.9711.75327,800
Sep 5, 202412.6312.6612.3912.3912.16228,100
Sep 4, 202413.0013.1312.5612.5812.35364,900
Sep 3, 202413.1713.1812.9113.0012.76348,500
Aug 30, 202413.3013.3313.1513.2813.03239,300
Aug 29, 202413.4013.5213.2613.4313.18180,400
Aug 28, 202413.2213.3513.1613.3413.09167,800
Aug 27, 202413.3113.4313.1913.2913.04141,700
Aug 26, 202413.6513.7213.3113.3313.08162,200
Aug 23, 202413.2813.4713.2213.4213.17256,300
Aug 22, 202413.2413.3213.1613.1912.95259,100
Aug 21, 202413.3913.4613.2213.2513.00147,300
Aug 20, 202413.2013.2612.9713.2513.00316,600
Aug 19, 202413.0813.3613.0013.2112.96212,800
Aug 16, 2024 0.11 Dividend
Aug 16, 202412.9813.2612.9813.0312.79243,700
Aug 15, 202413.2313.3613.0613.1212.77288,000
Aug 14, 202412.8413.1112.7513.1012.75263,200
Aug 13, 202412.5812.8312.4812.7712.43240,000
Aug 12, 202412.3712.6512.2512.5812.24351,700
Aug 9, 202412.6312.6512.1312.1811.85232,900
Aug 8, 202412.5012.8212.2712.6412.30237,800
Aug 7, 202412.4712.4912.1412.3111.98249,900
Aug 6, 202412.1112.2511.9812.1211.80273,000
Aug 5, 202412.0112.1211.8312.0511.73320,700
Aug 2, 202412.8512.9312.3712.5212.18425,000
Aug 1, 202413.6113.6512.9513.0312.68244,500
Jul 31, 202413.5613.7513.5113.5913.23243,400
Jul 30, 202413.2413.9313.0013.4213.06463,300
Jul 29, 202413.2413.3612.9713.1612.81215,500
Jul 26, 202413.6513.6513.2713.3312.97250,500
Jul 25, 202413.4613.7013.3513.6113.25336,500
Jul 24, 202413.7613.8413.4013.4113.05223,600
Jul 23, 202413.5813.6813.4113.6513.28202,400
Jul 22, 202413.4213.6913.3013.6313.27195,900
Jul 19, 202413.3313.4213.2213.4113.05235,500
Jul 18, 202413.7713.8213.3513.3813.02238,100
Jul 17, 202413.6914.0413.6913.8213.45389,700
Jul 16, 202413.4113.7513.3113.7413.37306,400
Jul 15, 202413.2513.4313.1913.4013.04345,500
Jul 12, 202413.1713.2513.0513.1512.80490,700
Jul 11, 202412.8413.0612.6813.0412.69302,400
Jul 10, 202412.7012.8012.6112.7512.41260,800
Jul 9, 202412.7012.8512.6012.7212.38356,700
Jul 8, 202412.8512.9312.7012.7912.45337,000
Jul 5, 202413.0413.0412.6812.8212.48272,600
Jul 3, 202412.8413.1012.8413.0812.73195,400
Jul 2, 202412.9312.9412.7612.8512.51330,800
Jul 1, 202412.9813.0612.7812.8412.50216,200
Jun 28, 202413.0413.0412.7912.9312.58432,900
Jun 27, 202412.9312.9412.7312.9112.56243,500
Jun 26, 202412.8612.9212.7012.8212.48199,700
Jun 25, 202413.0913.0912.8312.9312.58253,100
Jun 24, 202412.9213.1512.8513.0812.73407,800
Jun 21, 202413.1013.1012.7112.8712.531,125,300
Jun 20, 202413.1213.2312.9713.0612.71264,100
Jun 18, 202413.1513.2413.0513.1212.77222,400
Jun 17, 202412.8613.1712.8613.1412.79348,200
Jun 14, 202412.9513.0012.6912.7612.42233,700
Jun 13, 202413.3013.3512.9213.0012.65176,900
Jun 12, 202413.6513.6713.3213.3512.99230,700
Jun 11, 202413.2613.4013.2113.4013.04149,400
Jun 10, 202413.0713.5013.0713.3813.02189,900
Jun 7, 202412.9113.1512.8913.0312.68182,000
Jun 6, 202413.0013.0812.9313.0512.70157,400
Jun 5, 202413.1013.1012.9313.0012.65236,900
Jun 4, 202413.5013.5213.0713.0812.73258,300
Jun 3, 202413.9813.9813.5613.5913.23219,000
May 31, 202413.7414.0013.7413.9613.59583,800
May 30, 202413.6813.8813.5913.6313.27239,100
May 29, 202413.8413.8413.6113.6513.28186,500
May 28, 202413.7713.9113.7013.8713.50189,300
May 24, 202413.5013.7813.5013.6413.27169,900
May 23, 202413.8013.8613.4413.4813.12285,100
May 22, 202413.7313.8013.4913.6713.30223,600
May 21, 202413.7814.0313.7013.7413.37209,500
May 20, 202413.6613.9313.6413.9113.54183,700
May 17, 202413.5113.6713.4013.6313.27242,600
May 16, 2024 0.11 Dividend
May 16, 202413.7913.7913.3813.4213.06324,700
May 15, 202414.0414.2413.8013.8613.38400,300
May 14, 202413.6314.0713.5713.9913.51671,800
May 13, 202413.6713.7013.5113.5813.11351,400
May 10, 202413.5613.6613.3513.5413.07404,800
May 9, 202413.3313.5913.2213.5813.11444,500
May 8, 202413.7013.7013.2613.3912.93325,000
May 7, 202413.9514.0013.7813.8213.34206,300
May 6, 202413.7214.1013.5113.9413.46353,700
May 3, 202413.6913.7313.4913.6213.15237,600
May 2, 202413.6113.7213.4713.6013.13228,900
May 1, 202413.6513.7913.4513.5213.05236,700
Apr 30, 202414.1514.1513.6913.7013.23306,300
Apr 29, 202414.4814.5414.1314.1913.70306,100
Apr 26, 202414.5414.6214.4714.5514.05161,600
Apr 25, 202414.5914.6714.4414.6214.12176,600
Apr 24, 202414.6114.6914.5414.6614.15217,700
Apr 23, 202414.6714.8514.5814.7514.24163,500

Related Tickers

MTR Mesa Royalty Trust
5.40
+2.47%
 
VTLE Vital Energy, Inc.
15.54
+5.86%
 
MGY Magnolia Oil & Gas Corporation
20.83
+3.17%
 
TALO Talos Energy Inc.
7.32
+2.38%
 
JRNGF Journey Energy Inc.
1.0500
0.00%
 
PTALF PetroTal Corp.
0.4000
+0.43%
 
ATHOF Athabasca Oil Corporation
3.5100
-0.57%
 
EXEEL Expand Energy Corporation
92.22
-6.56%
 
GPRK GeoPark Limited
6.53
+3.49%
 
BSM Black Stone Minerals, L.P.
14.47
+1.05%