5 DAY PERFORMANCE
-4.20%
1 MONTH PERFORMANCE
-20.14%
3 MONTH PERFORMANCE
-24.94%
6 MONTH PERFORMANCE
-18.43%
YEAR-TO-DATE PERFORMANCE
-22.12%
1 YEAR PERFORMANCE
-33.43%
SandRidge Energy, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $9.16 | $9.11 (-0.55%) | $9.23 | $9.07 | 317,950 | $338.57 M |
| 04/29/2025 | $9.29 | $9.23 (-0.65%) | $9.29 | $9.16 | 252,302 | $343.03 M |
| 04/28/2025 | $9.49 | $9.40 (-0.95%) | $9.61 | $9.34 | 292,759 | $349.35 M |
| 04/25/2025 | $9.25 | $9.52 (2.92%) | $9.52 | $9.25 | 200,973 | $353.81 M |
| 04/24/2025 | $9.42 | $9.36 (-0.64%) | $9.44 | $9.30 | 182,900 | $347.86 M |
| 04/23/2025 | $9.60 | $9.38 (-2.29%) | $9.64 | $9.26 | 316,800 | $348.61 M |
| 04/22/2025 | $9.45 | $9.45 (0%) | $9.55 | $9.32 | 217,638 | $351.21 M |
| 04/21/2025 | $9.46 | $9.29 (-1.8%) | $9.46 | $9.17 | 292,749 | $345.26 M |
| 04/17/2025 | $9.47 | $9.62 (1.58%) | $9.72 | $9.47 | 242,639 | $357.53 M |
| 04/16/2025 | $9.25 | $9.39 (1.51%) | $9.55 | $9.23 | 293,200 | $348.98 M |
| 04/15/2025 | $9.26 | $9.17 (-0.97%) | $9.48 | $9.14 | 291,500 | $340.80 M |
| 04/14/2025 | $9.63 | $9.34 (-3.01%) | $9.77 | $9.22 | 362,647 | $347.12 M |
| 04/11/2025 | $9.23 | $9.45 (2.38%) | $9.54 | $9.12 | 333,100 | $351.21 M |
| 04/10/2025 | $9.56 | $9.20 (-3.77%) | $9.62 | $8.99 | 410,917 | $341.92 M |
| 04/09/2025 | $8.86 | $9.91 (11.85%) | $10.04 | $8.81 | 603,900 | $368.31 M |
| 04/08/2025 | $9.66 | $9.07 (-6.11%) | $9.66 | $8.95 | 694,256 | $337.09 M |
| 04/07/2025 | $9.23 | $9.41 (1.95%) | $9.82 | $9.05 | 592,945 | $349.72 M |
| 04/04/2025 | $10.19 | $9.63 (-5.5%) | $10.40 | $9.50 | 705,741 | $357.90 M |
| 04/03/2025 | $10.79 | $10.57 (-2.04%) | $10.81 | $10.42 | 422,730 | $392.83 M |
| 04/02/2025 | $11.30 | $11.38 (0.71%) | $11.49 | $11.30 | 205,300 | $422.94 M |
| 04/01/2025 | $11.38 | $11.45 (0.62%) | $11.50 | $11.27 | 242,000 | $425.54 M |
| 03/31/2025 | $11.36 | $11.42 (0.53%) | $11.58 | $11.32 | 209,200 | $424.42 M |
| 03/28/2025 | $11.54 | $11.42 (-1.04%) | $11.54 | $11.34 | 215,121 | $424.42 M |
| 03/27/2025 | $11.27 | $11.55 (2.48%) | $11.59 | $11.27 | 243,726 | $429.26 M |
| 03/26/2025 | $11.31 | $11.35 (0.35%) | $11.47 | $11.26 | 200,121 | $421.82 M |
| 03/25/2025 | $11.40 | $11.19 (-1.84%) | $11.55 | $11.17 | 278,200 | $415.88 M |
| 03/24/2025 | $11.40 | $11.40 (0%) | $11.53 | $11.32 | 277,351 | $423.68 M |
| 03/21/2025 | $11.60 | $11.34 (-2.24%) | $11.60 | $11.28 | 1.08 M | $421.45 M |
| 03/20/2025 | $11.69 | $11.68 (-0.09%) | $11.82 | $11.59 | 229,100 | $434.09 M |
| 03/19/2025 | $11.59 | $11.86 (2.33%) | $11.87 | $11.59 | 301,337 | $440.78 M |
| 03/18/2025 | $11.65 | $11.69 (0.34%) | $11.78 | $11.56 | 343,500 | $434.46 M |
| 03/17/2025 | $11.49 | $11.54 (0.44%) | $11.65 | $11.44 | 452,800 | $428.88 M |
| 03/14/2025 | $11.33 | $11.42 (0.79%) | $11.45 | $11.22 | 368,115 | $424.42 M |
| 03/13/2025 | $11.52 | $11.22 (-2.6%) | $11.80 | $11.12 | 355,739 | $416.99 M |
| 03/12/2025 | $11.06 | $11.60 (4.88%) | $11.66 | $11.05 | 472,010 | $431.11 M |
| 03/11/2025 | $11.12 | $10.94 (-1.62%) | $11.33 | $10.74 | 699,800 | $406.59 M |
| 03/10/2025 | $11.26 | $11.25 (-0.09%) | $11.50 | $11.15 | 384,400 | $418.11 M |
| 03/07/2025 | $11.07 | $11.11 (0.36%) | $11.28 | $11.01 | 309,500 | $412.90 M |
| 03/06/2025 | $10.96 | $10.95 (-0.09%) | $11.27 | $10.87 | 283,909 | $406.96 M |
| 03/05/2025 | $10.96 | $10.98 (0.18%) | $11.07 | $10.71 | 373,434 | $408.07 M |
| 03/04/2025 | $10.82 | $11.21 (3.6%) | $11.40 | $10.69 | 413,748 | $416.62 M |
| 03/03/2025 | $11.77 | $10.95 (-6.97%) | $11.83 | $10.90 | 550,088 | $406.96 M |
| 02/28/2025 | $11.70 | $11.70 (0%) | $11.78 | $11.52 | 210,560 | $434.83 M |
| 02/27/2025 | $11.84 | $11.71 (-1.1%) | $11.88 | $11.71 | 184,800 | $435.20 M |
| 02/26/2025 | $11.93 | $11.85 (-0.67%) | $11.94 | $11.73 | 163,620 | $440.41 M |
| 02/25/2025 | $12.17 | $11.89 (-2.3%) | $12.17 | $11.80 | 188,600 | $441.89 M |
| 02/24/2025 | $12.24 | $12.15 (-0.74%) | $12.28 | $12.06 | 241,038 | $451.55 M |
| 02/21/2025 | $12.56 | $12.20 (-2.87%) | $12.56 | $12.20 | 367,612 | $453.41 M |
| 02/20/2025 | $12.50 | $12.50 (0%) | $12.56 | $12.34 | 195,200 | $464.56 M |
| 02/19/2025 | $12.25 | $12.52 (2.2%) | $12.59 | $12.25 | 264,715 | $465.31 M |
| 02/18/2025 | $12.18 | $12.24 (0.49%) | $12.44 | $11.95 | 383,800 | $454.90 M |
| 02/14/2025 | $12.13 | $12.15 (0.16%) | $12.32 | $12.05 | 148,348 | $451.55 M |
| 02/13/2025 | $12.00 | $12.10 (0.83%) | $12.13 | $11.87 | 220,731 | $449.70 M |
| 02/12/2025 | $12.20 | $11.99 (-1.72%) | $12.27 | $11.93 | 227,100 | $445.61 M |
| 02/11/2025 | $12.16 | $12.30 (1.15%) | $12.46 | $12.16 | 196,100 | $457.13 M |
| 02/10/2025 | $11.87 | $12.24 (3.12%) | $12.28 | $11.83 | 222,739 | $454.90 M |
| 02/07/2025 | $11.83 | $11.77 (-0.51%) | $11.91 | $11.74 | 215,319 | $437.43 M |
| 02/06/2025 | $12.09 | $11.85 (-1.99%) | $12.09 | $11.79 | 171,025 | $440.41 M |
| 02/05/2025 | $12.09 | $12.01 (-0.66%) | $12.09 | $11.94 | 180,700 | $446.35 M |
| 02/04/2025 | $11.80 | $12.14 (2.88%) | $12.15 | $11.79 | 235,700 | $451.18 M |
| 02/03/2025 | $11.81 | $11.91 (0.85%) | $11.94 | $11.64 | 277,322 | $442.64 M |
| 01/31/2025 | $12.15 | $11.85 (-2.47%) | $12.18 | $11.75 | 198,214 | $440.41 M |
| 01/30/2025 | $12.21 | $12.15 (-0.49%) | $12.35 | $12.07 | 203,719 | $451.55 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.
