-
5 DAY PERFORMANCE
+4.08% -
1 MONTH PERFORMANCE
-7.62% -
3 MONTH PERFORMANCE
-6.28% -
6 MONTH PERFORMANCE
-13.62% -
YEAR-TO-DATE PERFORMANCE
-10.46% -
1 YEAR PERFORMANCE
-20.62%
SandRidge Energy, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/19/2024 | $12.49 | $12.24 (-2%) | $12.50 | $12.23 | 131,282 | $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 |
| 08/21/2024 | $13.39 | $13.25 (-1.05%) | $13.46 | $13.22 | 147,310 | $491.35 M |
| 08/20/2024 | $13.20 | $13.25 (0.38%) | $13.26 | $12.97 | 316,600 | $491.35 M |
| 08/19/2024 | $13.08 | $13.21 (0.99%) | $13.36 | $13.00 | 212,813 | $489.87 M |
| 08/16/2024 | $12.98 | $13.03 (0.39%) | $13.26 | $12.98 | 243,736 | $483.19 M |
| 08/15/2024 | $13.23 | $13.12 (-0.83%) | $13.36 | $13.06 | 288,087 | $486.53 M |
| 08/14/2024 | $12.84 | $13.10 (2.02%) | $13.11 | $12.75 | 263,224 | $485.79 M |
| 08/13/2024 | $12.58 | $12.77 (1.51%) | $12.83 | $12.48 | 240,022 | $473.55 M |
| 08/12/2024 | $12.37 | $12.58 (1.7%) | $12.65 | $12.25 | 351,747 | $466.50 M |
| 08/09/2024 | $12.63 | $12.18 (-3.56%) | $12.65 | $12.13 | 232,922 | $451.67 M |
| 08/08/2024 | $12.50 | $12.64 (1.12%) | $12.82 | $12.27 | 237,800 | $468.73 M |
| 08/07/2024 | $12.47 | $12.31 (-1.28%) | $12.49 | $12.14 | 249,910 | $456.49 M |
| 08/06/2024 | $12.11 | $12.12 (0.08%) | $12.25 | $11.98 | 273,032 | $449.45 M |
| 08/05/2024 | $12.01 | $12.05 (0.33%) | $12.12 | $11.83 | 320,700 | $446.85 M |
| 08/02/2024 | $12.85 | $12.52 (-2.57%) | $12.93 | $12.37 | 425,000 | $463.77 M |
| 08/01/2024 | $13.61 | $13.03 (-4.26%) | $13.65 | $12.95 | 244,532 | $482.66 M |
| 07/31/2024 | $13.56 | $13.59 (0.22%) | $13.75 | $13.51 | 243,400 | $503.40 M |
| 07/30/2024 | $13.24 | $13.42 (1.36%) | $13.93 | $13.00 | 463,307 | $497.10 M |
| 07/29/2024 | $13.24 | $13.16 (-0.6%) | $13.36 | $12.97 | 215,500 | $487.47 M |
| 07/26/2024 | $13.65 | $13.33 (-2.34%) | $13.65 | $13.27 | 250,500 | $493.77 M |
| 07/25/2024 | $13.46 | $13.61 (1.11%) | $13.70 | $13.35 | 336,523 | $504.14 M |
| 07/24/2024 | $13.76 | $13.41 (-2.54%) | $13.84 | $13.40 | 223,622 | $496.73 M |
| 07/23/2024 | $13.58 | $13.65 (0.52%) | $13.68 | $13.41 | 202,400 | $505.62 M |
| 07/22/2024 | $13.42 | $13.63 (1.56%) | $13.69 | $13.30 | 195,940 | $504.88 M |
| 07/19/2024 | $13.33 | $13.41 (0.6%) | $13.42 | $13.22 | 235,508 | $496.73 M |
| 07/18/2024 | $13.77 | $13.38 (-2.83%) | $13.82 | $13.35 | 238,122 | $495.62 M |
| 07/17/2024 | $13.69 | $13.82 (0.95%) | $14.04 | $13.69 | 389,735 | $511.92 M |
| 07/16/2024 | $13.41 | $13.74 (2.46%) | $13.75 | $13.31 | 306,448 | $508.96 M |
| 07/15/2024 | $13.25 | $13.40 (1.13%) | $13.43 | $13.19 | 345,482 | $496.36 M |
| 07/12/2024 | $13.17 | $13.15 (-0.15%) | $13.25 | $13.05 | 490,720 | $487.10 M |
| 07/11/2024 | $12.84 | $13.04 (1.56%) | $13.06 | $12.68 | 302,361 | $483.03 M |
| 07/10/2024 | $12.70 | $12.75 (0.39%) | $12.80 | $12.61 | 260,804 | $472.29 M |
| 07/09/2024 | $12.70 | $12.72 (0.16%) | $12.85 | $12.60 | 356,686 | $471.17 M |
| 07/08/2024 | $12.85 | $12.79 (-0.47%) | $12.93 | $12.70 | 336,980 | $473.77 M |
| 07/05/2024 | $13.04 | $12.82 (-1.69%) | $13.04 | $12.68 | 272,556 | $474.88 M |
| 07/03/2024 | $12.84 | $13.08 (1.87%) | $13.10 | $12.84 | 195,439 | $484.51 M |
| 07/02/2024 | $12.93 | $12.85 (-0.62%) | $12.95 | $12.76 | 330,831 | $475.99 M |
| 07/01/2024 | $12.98 | $12.84 (-1.08%) | $13.06 | $12.78 | 216,204 | $475.62 M |
| 06/28/2024 | $13.04 | $12.93 (-0.84%) | $13.04 | $12.79 | 432,919 | $478.95 M |
| 06/27/2024 | $12.93 | $12.91 (-0.15%) | $12.94 | $12.73 | 243,563 | $478.21 M |
| 06/26/2024 | $12.86 | $12.82 (-0.31%) | $12.92 | $12.70 | 199,708 | $474.88 M |
| 06/25/2024 | $13.09 | $12.93 (-1.22%) | $13.09 | $12.83 | 253,086 | $478.95 M |
| 06/24/2024 | $12.92 | $13.08 (1.24%) | $13.15 | $12.85 | 407,844 | $484.51 M |
| 06/21/2024 | $13.10 | $12.87 (-1.76%) | $13.10 | $12.71 | 1.13 M | $476.73 M |
| 06/20/2024 | $13.12 | $13.06 (-0.46%) | $13.23 | $12.97 | 264,118 | $483.77 M |