-
5 DAY PERFORMANCE
+2.62% -
1 MONTH PERFORMANCE
+4.07% -
3 MONTH PERFORMANCE
-10.92% -
6 MONTH PERFORMANCE
-14.05% -
YEAR-TO-DATE PERFORMANCE
-14.05% -
1 YEAR PERFORMANCE
-18.52%
SandRidge Energy, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $11.82 | $11.75 (-0.59%) | $11.88 | $11.70 | 390,623 | $436.32 M |
| 11/20/2024 | $11.59 | $11.70 (0.95%) | $11.84 | $11.56 | 337,720 | $434.47 M |
| 11/19/2024 | $11.58 | $11.56 (-0.17%) | $11.66 | $11.50 | 335,000 | $429.27 M |
| 11/18/2024 | $11.55 | $11.67 (1.04%) | $11.75 | $11.49 | 286,616 | $433.35 M |
| 11/15/2024 | $11.70 | $11.45 (-2.14%) | $11.84 | $11.43 | 296,203 | $425.18 M |
| 11/14/2024 | $11.64 | $11.75 (0.95%) | $11.84 | $11.51 | 332,800 | $436.32 M |
| 11/13/2024 | $11.71 | $11.59 (-1.02%) | $11.74 | $11.45 | 276,135 | $430.38 M |
| 11/12/2024 | $11.89 | $11.73 (-1.35%) | $12.19 | $11.71 | 334,834 | $435.58 M |
| 11/11/2024 | $11.91 | $11.84 (-0.59%) | $11.93 | $11.74 | 304,400 | $439.67 M |
| 11/08/2024 | $12.22 | $11.84 (-3.11%) | $12.33 | $11.77 | 339,317 | $439.67 M |
| 11/07/2024 | $11.95 | $12.27 (2.68%) | $12.56 | $11.95 | 390,500 | $455.63 M |
| 11/06/2024 | $11.74 | $11.79 (0.43%) | $11.92 | $11.57 | 476,000 | $437.81 M |
| 11/05/2024 | $11.20 | $11.34 (1.25%) | $11.36 | $11.12 | 265,206 | $421.10 M |
| 11/04/2024 | $11.07 | $11.12 (0.45%) | $11.31 | $11.07 | 229,906 | $412.93 M |
| 11/01/2024 | $11.20 | $11.07 (-1.16%) | $11.23 | $10.99 | 287,700 | $410.51 M |
| 10/31/2024 | $11.25 | $11.09 (-1.42%) | $11.35 | $11.03 | 278,700 | $411.25 M |
| 10/30/2024 | $11.06 | $11.18 (1.08%) | $11.25 | $11.03 | 356,940 | $414.59 M |
| 10/29/2024 | $11.17 | $11.04 (-1.16%) | $11.17 | $10.94 | 424,727 | $409.40 M |
| 10/28/2024 | $11.00 | $11.17 (1.55%) | $11.19 | $10.95 | 320,151 | $414.22 M |
| 10/25/2024 | $11.33 | $11.26 (-0.62%) | $11.45 | $11.15 | 221,500 | $417.55 M |
| 10/24/2024 | $11.31 | $11.28 (-0.27%) | $11.36 | $11.17 | 220,729 | $418.30 M |
| 10/23/2024 | $11.26 | $11.29 (0.27%) | $11.33 | $11.07 | 249,932 | $418.67 M |
| 10/22/2024 | $11.52 | $11.29 (-2%) | $11.58 | $11.29 | 267,804 | $418.67 M |
| 10/21/2024 | $11.78 | $11.45 (-2.8%) | $11.82 | $11.40 | 278,900 | $424.60 M |
| 10/18/2024 | $11.79 | $11.66 (-1.1%) | $11.83 | $11.65 | 234,718 | $432.39 M |
| 10/17/2024 | $11.62 | $11.80 (1.55%) | $11.83 | $11.51 | 241,500 | $437.58 M |
| 10/16/2024 | $11.53 | $11.63 (0.87%) | $11.75 | $11.45 | 408,942 | $431.28 M |
| 10/15/2024 | $11.93 | $11.43 (-4.19%) | $12.08 | $11.42 | 401,300 | $423.86 M |
| 10/14/2024 | $12.26 | $12.22 (-0.33%) | $12.30 | $12.13 | 272,026 | $453.15 M |
| 10/11/2024 | $12.33 | $12.37 (0.32%) | $12.42 | $12.22 | 234,242 | $458.72 M |
| 10/10/2024 | $12.41 | $12.37 (-0.32%) | $12.45 | $12.28 | 288,899 | $458.72 M |
| 10/09/2024 | $12.56 | $12.41 (-1.19%) | $12.59 | $12.37 | 245,700 | $460.20 M |
| 10/08/2024 | $12.77 | $12.62 (-1.17%) | $12.80 | $12.37 | 334,712 | $467.99 M |
| 10/07/2024 | $13.00 | $12.95 (-0.38%) | $13.19 | $12.94 | 257,300 | $480.22 M |
| 10/04/2024 | $12.91 | $12.93 (0.15%) | $12.99 | $12.81 | 278,400 | $479.48 M |
| 10/03/2024 | $12.36 | $12.83 (3.8%) | $12.84 | $12.30 | 318,542 | $475.77 M |
| 10/02/2024 | $12.46 | $12.31 (-1.2%) | $12.52 | $12.27 | 242,600 | $456.49 M |
| 10/01/2024 | $12.12 | $12.26 (1.16%) | $12.46 | $12.05 | 304,733 | $454.64 M |
| 09/30/2024 | $11.86 | $12.23 (3.12%) | $12.23 | $11.86 | 430,973 | $453.53 M |
| 09/27/2024 | $11.74 | $11.85 (0.94%) | $11.91 | $11.67 | 312,041 | $439.43 M |
| 09/26/2024 | $11.58 | $11.62 (0.35%) | $11.74 | $11.48 | 533,278 | $430.90 M |
| 09/25/2024 | $12.15 | $11.83 (-2.63%) | $12.23 | $11.78 | 323,988 | $438.69 M |
| 09/24/2024 | $12.24 | $12.17 (-0.57%) | $12.28 | $12.08 | 295,834 | $451.30 M |
| 09/23/2024 | $12.29 | $12.12 (-1.38%) | $12.40 | $12.07 | 290,500 | $449.45 M |
| 09/20/2024 | $12.26 | $12.22 (-0.33%) | $12.44 | $12.09 | 440,624 | $453.15 M |
| 09/19/2024 | $12.49 | $12.24 (-2%) | $12.50 | $12.23 | 160,400 | $453.90 M |
| 09/18/2024 | $12.10 | $12.22 (0.99%) | $12.53 | $12.06 | 220,100 | $453.15 M |
| 09/17/2024 | $11.91 | $12.08 (1.43%) | $12.14 | $11.90 | 289,634 | $447.96 M |
| 09/16/2024 | $11.82 | $11.90 (0.68%) | $11.91 | $11.61 | 358,074 | $441.29 M |
| 09/13/2024 | $11.89 | $11.76 (-1.09%) | $11.96 | $11.71 | 267,400 | $436.10 M |
| 09/12/2024 | $11.90 | $11.78 (-1.01%) | $11.90 | $11.67 | 316,040 | $436.84 M |
| 09/11/2024 | $11.97 | $11.83 (-1.17%) | $11.97 | $11.59 | 358,600 | $438.69 M |
| 09/10/2024 | $12.04 | $11.91 (-1.08%) | $12.04 | $11.76 | 397,200 | $441.66 M |
| 09/09/2024 | $11.99 | $11.95 (-0.33%) | $12.04 | $11.87 | 279,858 | $443.14 M |
| 09/06/2024 | $12.34 | $11.97 (-3%) | $12.42 | $11.84 | 327,840 | $443.88 M |
| 09/05/2024 | $12.63 | $12.39 (-1.9%) | $12.66 | $12.39 | 228,120 | $459.46 M |
| 09/04/2024 | $13.00 | $12.58 (-3.23%) | $13.13 | $12.56 | 364,900 | $466.50 M |
| 09/03/2024 | $13.17 | $13.00 (-1.29%) | $13.18 | $12.91 | 348,500 | $482.08 M |
| 08/30/2024 | $13.30 | $13.28 (-0.15%) | $13.33 | $13.15 | 239,309 | $492.46 M |
| 08/29/2024 | $13.40 | $13.43 (0.22%) | $13.53 | $13.26 | 180,400 | $498.02 M |
| 08/28/2024 | $13.22 | $13.34 (0.91%) | $13.35 | $13.16 | 167,800 | $494.69 M |
| 08/27/2024 | $13.31 | $13.29 (-0.15%) | $13.43 | $13.19 | 141,719 | $492.83 M |
| 08/26/2024 | $13.65 | $13.33 (-2.34%) | $13.72 | $13.31 | 162,200 | $494.32 M |
| 08/23/2024 | $13.28 | $13.42 (1.05%) | $13.47 | $13.22 | 256,300 | $497.65 M |
| 08/22/2024 | $13.24 | $13.19 (-0.38%) | $13.32 | $13.17 | 259,100 | $489.12 M |