5 DAY PERFORMANCE
-7.47%
1 MONTH PERFORMANCE
+14.32%
3 MONTH PERFORMANCE
-1.52%
6 MONTH PERFORMANCE
+3.09%
YEAR-TO-DATE PERFORMANCE
-5.89%
1 YEAR PERFORMANCE
-14.77%
SandRidge Energy, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/25/2025 | $11.25 | $11.02 (-2.04%) | $11.25 | $11.00 | 253.96 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 |
| 05/20/2025 | $9.95 | $9.97 (0.2%) | $10.12 | $9.89 | 304.80 K | $369.30 M |
| 05/19/2025 | $10.07 | $9.94 (-1.29%) | $10.07 | $9.88 | 253.31 K | $368.19 M |
| 05/16/2025 | $10.29 | $10.25 (-0.39%) | $10.32 | $10.14 | 226.30 K | $379.67 M |
| 05/15/2025 | $10.36 | $10.29 (-0.68%) | $10.38 | $10.21 | 245.80 K | $381.15 M |
| 05/14/2025 | $10.67 | $10.52 (-1.41%) | $10.71 | $10.49 | 282.03 K | $389.67 M |
| 05/13/2025 | $10.50 | $10.81 (2.95%) | $10.89 | $10.50 | 310.10 K | $400.41 M |
| 05/12/2025 | $10.55 | $10.43 (-1.14%) | $10.63 | $10.12 | 363.73 K | $386.34 M |
| 05/09/2025 | $9.82 | $10.04 (2.24%) | $10.04 | $9.80 | 345.02 K | $371.89 M |
| 05/08/2025 | $9.40 | $9.78 (4.04%) | $9.87 | $9.39 | 387.63 K | $363.47 M |
| 05/07/2025 | $9.32 | $9.39 (0.75%) | $9.40 | $9.11 | 432.30 K | $348.98 M |
| 05/06/2025 | $9.24 | $9.26 (0.22%) | $9.32 | $9.12 | 271.93 K | $344.15 M |
| 05/05/2025 | $9.26 | $9.15 (-1.19%) | $9.36 | $9.14 | 291.51 K | $340.06 M |
| 05/02/2025 | $9.34 | $9.45 (1.18%) | $9.51 | $9.27 | 249.14 K | $351.21 M |
| 05/01/2025 | $9.11 | $9.29 (1.98%) | $9.42 | $9.11 | 280.01 K | $345.26 M |
| 04/30/2025 | $9.16 | $9.11 (-0.55%) | $9.23 | $9.07 | 318.10 K | $338.57 M |
| 04/29/2025 | $9.29 | $9.23 (-0.65%) | $9.29 | $9.16 | 252.30 K | $343.03 M |
| 04/28/2025 | $9.49 | $9.40 (-0.95%) | $9.61 | $9.34 | 292.76 K | $349.35 M |
| 04/25/2025 | $9.25 | $9.52 (2.92%) | $9.52 | $9.25 | 200.97 K | $353.81 M |
| 04/24/2025 | $9.42 | $9.36 (-0.64%) | $9.44 | $9.30 | 182.90 K | $347.86 M |
| 04/23/2025 | $9.60 | $9.38 (-2.29%) | $9.64 | $9.26 | 316.80 K | $348.61 M |
| 04/22/2025 | $9.45 | $9.45 (0%) | $9.55 | $9.32 | 217.64 K | $351.21 M |
| 04/21/2025 | $9.46 | $9.29 (-1.8%) | $9.46 | $9.17 | 292.75 K | $345.26 M |
| 04/17/2025 | $9.47 | $9.62 (1.58%) | $9.72 | $9.47 | 242.64 K | $357.53 M |
| 04/16/2025 | $9.25 | $9.39 (1.51%) | $9.55 | $9.23 | 293.20 K | $348.98 M |
| 04/15/2025 | $9.26 | $9.17 (-0.97%) | $9.48 | $9.14 | 291.50 K | $340.80 M |
| 04/14/2025 | $9.63 | $9.34 (-3.01%) | $9.77 | $9.22 | 362.65 K | $347.12 M |
| 04/11/2025 | $9.23 | $9.45 (2.38%) | $9.54 | $9.12 | 333.10 K | $351.21 M |
| 04/10/2025 | $9.56 | $9.20 (-3.77%) | $9.62 | $8.99 | 410.92 K | $341.92 M |
| 04/09/2025 | $8.86 | $9.91 (11.85%) | $10.04 | $8.81 | 603.90 K | $368.31 M |
| 04/08/2025 | $9.66 | $9.07 (-6.11%) | $9.66 | $8.95 | 694.26 K | $337.09 M |
| 04/07/2025 | $9.23 | $9.41 (1.95%) | $9.82 | $9.05 | 592.95 K | $349.72 M |
| 04/04/2025 | $10.19 | $9.63 (-5.5%) | $10.40 | $9.50 | 705.74 K | $357.90 M |
| 04/03/2025 | $10.79 | $10.57 (-2.04%) | $10.81 | $10.42 | 422.73 K | $392.83 M |
| 04/02/2025 | $11.30 | $11.38 (0.71%) | $11.49 | $11.30 | 205.30 K | $422.94 M |
| 04/01/2025 | $11.38 | $11.45 (0.62%) | $11.50 | $11.27 | 242.00 K | $425.54 M |
| 03/31/2025 | $11.36 | $11.42 (0.53%) | $11.58 | $11.32 | 209.20 K | $424.42 M |
| 03/28/2025 | $11.54 | $11.42 (-1.04%) | $11.54 | $11.34 | 215.12 K | $424.42 M |
| 03/27/2025 | $11.27 | $11.55 (2.48%) | $11.59 | $11.27 | 243.73 K | $429.26 M |
| 03/26/2025 | $11.31 | $11.35 (0.35%) | $11.47 | $11.26 | 200.12 K | $421.82 M |
| 03/25/2025 | $11.40 | $11.19 (-1.84%) | $11.55 | $11.17 | 278.20 K | $415.88 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.
