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 |