SandRidge Energy, Inc. (SD) Charts

$11.09

$0.47 (4.38%)
Last update: 04:00 PM EST
Day's range
$10.77
Day's range
$11.12

5 DAY PERFORMANCE

+2.54%

1 MONTH PERFORMANCE

+9.32%

3 MONTH PERFORMANCE

+12.77%

6 MONTH PERFORMANCE

-9.14%

YEAR-TO-DATE PERFORMANCE

-5.34%

1 YEAR PERFORMANCE

-16.34%

SandRidge Energy, Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
08/20/2025 $10.87 $11.08 (1.93%) $11.12 $10.77 547.67 K $406.20 M
08/19/2025 $10.90 $10.62 (-2.57%) $10.94 $10.61 450.01 K $389.34 M
08/18/2025 $10.69 $10.99 (2.81%) $11.09 $10.65 340.22 K $402.90 M
08/15/2025 $10.81 $10.81 (0%) $10.86 $10.67 329.40 K $396.31 M
08/14/2025 $11.00 $10.80 (-1.82%) $11.05 $10.74 293.00 K $395.94 M
08/13/2025 $11.12 $11.05 (-0.63%) $11.21 $10.98 260.40 K $405.10 M
08/12/2025 $11.08 $11.13 (0.45%) $11.28 $10.98 276.30 K $408.04 M
08/11/2025 $10.84 $11.05 (1.94%) $11.12 $10.78 411.80 K $405.10 M
08/08/2025 $10.82 $10.88 (0.55%) $11.03 $10.76 289.24 K $398.87 M
08/07/2025 $10.67 $10.77 (0.94%) $11.22 $10.42 501.90 K $394.84 M
08/06/2025 $10.25 $10.11 (-1.37%) $10.34 $10.10 226.40 K $370.64 M
08/05/2025 $9.98 $10.18 (2%) $10.21 $9.95 251.54 K $373.21 M
08/04/2025 $9.92 $10.00 (0.81%) $10.02 $9.89 316.70 K $366.61 M
08/01/2025 $10.38 $10.00 (-3.66%) $10.42 $9.99 377.24 K $370.41 M
07/31/2025 $10.33 $10.39 (0.58%) $10.56 $10.31 287.32 K $384.86 M
07/30/2025 $10.65 $10.50 (-1.41%) $10.70 $10.38 252.14 K $388.93 M
07/29/2025 $10.60 $10.72 (1.13%) $10.79 $10.57 234.43 K $397.08 M
07/28/2025 $10.41 $10.59 (1.73%) $10.59 $10.41 172.73 K $392.26 M
07/25/2025 $10.54 $10.32 (-2.09%) $10.60 $10.31 177.60 K $382.26 M
07/24/2025 $10.30 $10.51 (2.04%) $10.54 $10.26 239.01 K $389.30 M
07/23/2025 $10.23 $10.38 (1.47%) $10.40 $10.12 266.31 K $384.49 M
07/22/2025 $10.14 $10.16 (0.2%) $10.29 $10.11 380.25 K $376.34 M
07/21/2025 $10.25 $10.14 (-1.07%) $10.25 $10.08 339.70 K $375.60 M
07/18/2025 $10.38 $10.22 (-1.54%) $10.40 $10.19 325.41 K $378.56 M
07/17/2025 $10.14 $10.28 (1.38%) $10.31 $10.14 200.04 K $380.78 M
07/16/2025 $10.39 $10.16 (-2.21%) $10.39 $10.13 331.00 K $376.34 M
07/15/2025 $10.77 $10.37 (-3.71%) $10.83 $10.36 386.00 K $384.12 M
07/14/2025 $10.90 $10.82 (-0.73%) $10.90 $10.67 257.80 K $400.78 M
07/11/2025 $10.81 $10.96 (1.39%) $11.04 $10.81 137.51 K $405.97 M
07/10/2025 $10.80 $10.82 (0.19%) $10.90 $10.69 194.20 K $400.78 M
07/09/2025 $11.04 $10.89 (-1.36%) $11.05 $10.82 171.40 K $403.38 M
07/08/2025 $10.78 $11.14 (3.34%) $11.22 $10.73 318.34 K $412.64 M
07/07/2025 $10.90 $10.74 (-1.47%) $10.97 $10.58 331.94 K $397.82 M
07/03/2025 $11.07 $10.99 (-0.72%) $11.15 $10.92 173.80 K $407.08 M
07/02/2025 $10.96 $11.09 (1.19%) $11.13 $10.78 254.70 K $410.78 M
07/01/2025 $10.81 $10.83 (0.19%) $11.01 $10.60 462.74 K $401.15 M
06/30/2025 $11.09 $10.82 (-2.43%) $11.09 $10.81 345.83 K $400.78 M
06/27/2025 $11.12 $11.10 (-0.18%) $11.19 $10.99 805.51 K $411.16 M
06/26/2025 $11.06 $11.11 (0.45%) $11.15 $11.04 213.12 K $411.53 M
06/25/2025 $11.25 $11.02 (-2.04%) $11.25 $11.00 255.02 K $408.19 M
06/24/2025 $11.30 $11.27 (-0.27%) $11.41 $11.15 389.05 K $417.45 M
06/23/2025 $12.05 $11.53 (-4.32%) $12.10 $11.45 312.00 K $427.08 M
06/20/2025 $12.16 $11.91 (-2.06%) $12.16 $11.89 523.63 K $441.16 M
06/18/2025 $12.09 $12.08 (-0.08%) $12.64 $11.98 907.46 K $447.46 M
06/17/2025 $11.82 $11.83 (0.08%) $12.09 $11.79 403.80 K $438.20 M
06/16/2025 $11.77 $11.74 (-0.25%) $12.07 $11.64 503.80 K $434.86 M
06/13/2025 $11.71 $11.89 (1.54%) $11.92 $11.41 683.40 K $440.42 M
06/12/2025 $11.09 $11.34 (2.25%) $11.35 $10.99 322.10 K $420.04 M
06/11/2025 $11.08 $11.16 (0.72%) $11.23 $10.96 339.60 K $413.38 M
06/10/2025 $10.87 $10.94 (0.64%) $11.14 $10.85 334.40 K $405.23 M
06/09/2025 $10.66 $10.71 (0.47%) $10.84 $10.60 232.80 K $396.71 M
06/06/2025 $10.52 $10.64 (1.14%) $10.66 $10.52 244.21 K $394.12 M
06/05/2025 $10.43 $10.38 (-0.48%) $10.50 $10.24 323.10 K $384.49 M
06/04/2025 $10.40 $10.38 (-0.19%) $10.59 $10.25 370.20 K $384.49 M
06/03/2025 $10.19 $10.39 (1.96%) $10.43 $10.18 356.85 K $384.86 M
06/02/2025 $10.10 $10.19 (0.89%) $10.30 $9.95 361.60 K $377.45 M
05/30/2025 $9.88 $9.81 (-0.71%) $9.89 $9.70 1.05 M $363.37 M
05/29/2025 $9.89 $9.95 (0.61%) $9.96 $9.80 191.64 K $368.56 M
05/28/2025 $9.95 $9.88 (-0.7%) $10.02 $9.85 163.22 K $365.97 M
05/27/2025 $9.68 $9.90 (2.27%) $9.94 $9.57 278.50 K $366.71 M
05/23/2025 $9.52 $9.64 (1.26%) $9.68 $9.52 247.43 K $357.08 M
05/22/2025 $9.75 $9.72 (-0.31%) $9.82 $9.56 215.05 K $360.04 M
05/21/2025 $9.90 $9.83 (-0.71%) $9.98 $9.82 259.00 K $364.11 M