SandRidge Energy Inc (SD) Historical Stock Data

9.52 ↑0.16 (1.71%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, SD is down -0.02% a day on average. There have been 17 days where SandRidge Energy Inc closed green and 13 days where SD closed red.

Date	Open	Close	Change	Low	High	Volume
2025-04-25	9.25	9.52	↑$0.27 (2.92%)	9.25	9.52	200.97K
2025-04-24	9.42	9.36	↓$0.06 (-0.64%)	9.30	9.44	182.87K
2025-04-23	9.60	9.38	↓$0.22 (-2.29%)	9.26	9.64	316.78K
2025-04-22	9.45	9.45	↑$0.00 (0.00%)	9.33	9.54	217.58K
2025-04-21	9.46	9.29	↓$0.17 (-1.80%)	9.17	9.46	292.75K
2025-04-17	9.47	9.62	↑$0.15 (1.58%)	9.47	9.72	242.63K
2025-04-16	9.25	9.39	↑$0.14 (1.51%)	9.23	9.55	293.17K
2025-04-15	9.26	9.17	↓$0.09 (-0.97%)	9.14	9.48	291.48K
2025-04-14	9.63	9.34	↓$0.29 (-3.01%)	9.22	9.77	362.65K
2025-04-11	9.23	9.45	↑$0.22 (2.38%)	9.12	9.54	333.07K
2025-04-10	9.56	9.20	↓$0.36 (-3.77%)	9.00	9.62	410.92K
2025-04-09	8.86	9.91	↑$1.05 (11.85%)	8.81	10.04	603.87K
2025-04-08	9.66	9.07	↓$0.59 (-6.11%)	8.95	9.66	694.26K
2025-04-07	9.23	9.41	↑$0.18 (1.95%)	9.05	9.82	592.95K
2025-04-04	10.19	9.63	↓$0.56 (-5.50%)	9.50	10.40	705.74K
2025-04-03	10.79	10.57	↓$0.22 (-2.04%)	10.42	10.81	422.73K
2025-04-02	11.30	11.38	↑$0.08 (0.71%)	11.30	11.49	205.27K
2025-04-01	11.38	11.45	↑$0.07 (0.62%)	11.27	11.50	241.99K
2025-03-31	11.36	11.42	↑$0.06 (0.53%)	11.32	11.58	209.20K
2025-03-28	11.54	11.42	↓$0.12 (-1.04%)	11.34	11.54	215.12K
2025-03-27	11.27	11.55	↑$0.28 (2.48%)	11.27	11.59	243.73K
2025-03-26	11.31	11.35	↑$0.04 (0.35%)	11.26	11.47	200.12K
2025-03-25	11.40	11.19	↓$0.21 (-1.84%)	11.17	11.55	278.20K
2025-03-24	11.40	11.40	↑$0.00 (0.00%)	11.32	11.53	277.35K
2025-03-21	11.60	11.34	↓$0.26 (-2.24%)	11.28	11.60	1.08M
2025-03-20	11.69	11.68	↓$0.01 (-0.09%)	11.59	11.82	229.08K
2025-03-19	11.59	11.86	↑$0.27 (2.33%)	11.59	11.87	301.34K
2025-03-18	11.65	11.69	↑$0.04 (0.34%)	11.56	11.78	343.47K
2025-03-17	11.49	11.54	↑$0.05 (0.44%)	11.44	11.65	452.75K
2025-03-14	11.33	11.42	↑$0.09 (0.79%)	11.22	11.45	367.62K