5 DAY PERFORMANCE
+3.96%
1 MONTH PERFORMANCE
+20.10%
3 MONTH PERFORMANCE
+22.70%
6 MONTH PERFORMANCE
+65.44%
YEAR-TO-DATE PERFORMANCE
+21.76%
1 YEAR PERFORMANCE
+40.34%
Sandridge Energy Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/19/2026 | $17.48 | $17.56 (0.46%) | $17.70 | $17.41 | 313.71 K | $646.01 M |
| 02/18/2026 | $17.25 | $17.24 (-0.06%) | $17.52 | $17.16 | 281.46 K | $634.24 M |
| 02/17/2026 | $17.07 | $17.00 (-0.41%) | $17.08 | $16.36 | 402.20 K | $625.41 M |
| 02/13/2026 | $16.35 | $16.90 (3.36%) | $16.97 | $16.17 | 194.40 K | $621.73 M |
| 02/12/2026 | $16.89 | $16.47 (-2.49%) | $16.89 | $16.14 | 313.58 K | $605.91 M |
| 02/11/2026 | $17.20 | $17.00 (-1.16%) | $17.34 | $16.91 | 345.67 K | $625.41 M |
| 02/10/2026 | $17.05 | $16.82 (-1.35%) | $17.11 | $16.53 | 241.10 K | $618.79 M |
| 02/09/2026 | $16.81 | $17.01 (1.19%) | $17.07 | $16.69 | 340.53 K | $625.78 M |
| 02/06/2026 | $16.21 | $16.81 (3.7%) | $16.94 | $16.20 | 505.24 K | $618.42 M |
| 02/05/2026 | $16.18 | $16.12 (-0.37%) | $16.29 | $15.69 | 309.70 K | $593.04 M |
| 02/04/2026 | $16.20 | $16.39 (1.17%) | $16.61 | $16.09 | 394.50 K | $602.97 M |
| 02/03/2026 | $15.71 | $16.04 (2.1%) | $16.15 | $15.63 | 282.15 K | $590.10 M |
| 02/02/2026 | $15.21 | $15.75 (3.55%) | $15.99 | $15.04 | 396.91 K | $579.43 M |
| 01/30/2026 | $15.69 | $15.85 (1.02%) | $16.10 | $15.60 | 333.00 K | $583.11 M |
| 01/29/2026 | $15.83 | $15.67 (-1.01%) | $16.28 | $15.55 | 461.75 K | $576.48 M |
| 01/28/2026 | $15.68 | $15.50 (-1.15%) | $15.85 | $15.29 | 370.05 K | $570.23 M |
| 01/27/2026 | $15.24 | $15.60 (2.36%) | $15.67 | $15.22 | 202.80 K | $573.91 M |
| 01/26/2026 | $15.54 | $15.31 (-1.48%) | $15.55 | $15.07 | 280.54 K | $563.24 M |
| 01/23/2026 | $15.54 | $15.40 (-0.9%) | $15.78 | $15.34 | 315.46 K | $566.55 M |
| 01/22/2026 | $15.28 | $15.18 (-0.65%) | $15.35 | $14.92 | 393.80 K | $558.46 M |
| 01/21/2026 | $15.07 | $15.32 (1.66%) | $15.51 | $15.07 | 311.98 K | $563.61 M |
| 01/20/2026 | $14.62 | $14.81 (1.3%) | $14.93 | $14.62 | 217.52 K | $544.85 M |
| 01/16/2026 | $14.57 | $14.63 (0.41%) | $15.00 | $14.50 | 265.42 K | $538.22 M |
| 01/15/2026 | $14.50 | $14.61 (0.76%) | $14.70 | $14.29 | 271.20 K | $537.49 M |
| 01/14/2026 | $14.61 | $14.72 (0.75%) | $15.03 | $14.61 | 307.20 K | $541.53 M |
| 01/13/2026 | $14.11 | $14.53 (2.98%) | $14.73 | $14.11 | 273.31 K | $534.54 M |
| 01/12/2026 | $13.78 | $13.97 (1.38%) | $14.11 | $13.63 | 250.73 K | $513.94 M |
| 01/09/2026 | $13.82 | $13.70 (-0.87%) | $13.96 | $13.70 | 275.22 K | $504.01 M |
| 01/08/2026 | $13.50 | $13.96 (3.41%) | $14.09 | $13.40 | 289.60 K | $513.57 M |
| 01/07/2026 | $13.58 | $13.36 (-1.62%) | $13.58 | $13.26 | 219.48 K | $491.50 M |
| 01/06/2026 | $14.00 | $13.61 (-2.79%) | $14.00 | $13.47 | 337.90 K | $500.70 M |
| 01/05/2026 | $14.97 | $13.96 (-6.75%) | $15.04 | $13.68 | 557.60 K | $513.57 M |
| 01/02/2026 | $14.44 | $14.78 (2.35%) | $14.78 | $14.28 | 297.30 K | $543.74 M |
| 12/31/2025 | $14.79 | $14.43 (-2.43%) | $14.83 | $14.40 | 261.95 K | $530.87 M |
| 12/30/2025 | $14.77 | $14.74 (-0.2%) | $14.99 | $14.69 | 322.61 K | $542.27 M |
| 12/29/2025 | $14.41 | $14.60 (1.32%) | $14.64 | $14.40 | 283.72 K | $537.12 M |
| 12/26/2025 | $14.30 | $14.31 (0.07%) | $14.34 | $14.22 | 116.44 K | $526.45 M |
| 12/24/2025 | $14.37 | $14.38 (0.07%) | $14.40 | $14.25 | 91.00 K | $529.03 M |
| 12/23/2025 | $14.33 | $14.40 (0.49%) | $14.44 | $14.23 | 139.00 K | $529.76 M |
| 12/22/2025 | $14.45 | $14.32 (-0.9%) | $14.68 | $14.29 | 296.20 K | $526.82 M |
| 12/19/2025 | $14.02 | $14.20 (1.28%) | $14.24 | $13.98 | 630.31 K | $522.40 M |
| 12/18/2025 | $14.03 | $13.97 (-0.43%) | $14.08 | $13.88 | 346.74 K | $513.94 M |
| 12/17/2025 | $13.96 | $14.10 (1%) | $14.14 | $13.90 | 252.41 K | $518.72 M |
| 12/16/2025 | $14.15 | $13.84 (-2.19%) | $14.21 | $13.78 | 373.65 K | $509.16 M |
| 12/15/2025 | $14.71 | $14.38 (-2.24%) | $14.71 | $14.14 | 380.04 K | $529.03 M |
| 12/12/2025 | $14.95 | $14.64 (-2.07%) | $15.00 | $14.57 | 325.16 K | $538.59 M |
| 12/11/2025 | $14.97 | $14.83 (-0.94%) | $15.00 | $14.64 | 438.10 K | $545.58 M |
| 12/10/2025 | $15.02 | $15.15 (0.87%) | $15.23 | $14.77 | 374.90 K | $557.35 M |
| 12/09/2025 | $14.89 | $15.05 (1.07%) | $15.05 | $14.79 | 295.80 K | $553.67 M |
| 12/08/2025 | $15.11 | $14.91 (-1.32%) | $15.32 | $14.69 | 314.83 K | $548.52 M |
| 12/05/2025 | $15.08 | $15.22 (0.93%) | $15.56 | $15.08 | 337.70 K | $559.93 M |
| 12/04/2025 | $15.04 | $15.09 (0.33%) | $15.24 | $14.99 | 356.51 K | $555.15 M |
| 12/03/2025 | $14.48 | $15.12 (4.42%) | $15.12 | $14.44 | 469.34 K | $556.25 M |
| 12/02/2025 | $14.41 | $14.34 (-0.49%) | $14.53 | $14.14 | 267.20 K | $527.55 M |
| 12/01/2025 | $14.18 | $14.52 (2.4%) | $14.75 | $14.12 | 491.00 K | $534.18 M |
| 11/28/2025 | $14.07 | $14.14 (0.5%) | $14.29 | $14.04 | 159.25 K | $520.20 M |
| 11/26/2025 | $13.90 | $14.07 (1.22%) | $14.14 | $13.87 | 290.70 K | $517.62 M |
| 11/25/2025 | $14.04 | $13.87 (-1.21%) | $14.10 | $13.70 | 336.21 K | $510.26 M |
| 11/24/2025 | $14.23 | $14.22 (-0.07%) | $14.32 | $13.90 | 373.50 K | $523.14 M |
| 11/21/2025 | $14.06 | $14.23 (1.21%) | $14.24 | $13.89 | 483.20 K | $523.51 M |
| 11/20/2025 | $14.37 | $14.11 (-1.81%) | $14.55 | $14.08 | 345.73 K | $519.09 M |
| 11/19/2025 | $14.20 | $14.32 (0.85%) | $14.45 | $14.14 | 325.44 K | $526.82 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
