Sandridge Energy Inc. Historical Stock Prices

SD 
$1.76
*  
0.05
2.76%
Get SD Alerts
*Delayed - data as of May 5, 2015  -  Find a broker to begin trading SD now
Exchange: NYSE
Industry: Energy
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 05-FEB-2015 TO 05-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  1.90  1.90  1.75  1.76 13,695,857
05/05/2015 1.89 1.9 1.75 1.76 13,679,930
05/04/2015 1.99 2 1.78 1.81 14,125,700
05/01/2015 1.88 1.94 1.81 1.92 11,461,740
04/30/2015 1.95 1.97 1.84 1.89 16,756,540
04/29/2015 1.73 1.96 1.7169 1.91 30,341,260
04/28/2015 1.72 1.75 1.66 1.71 15,023,340
04/27/2015 1.87 1.87 1.72 1.72 11,457,080
04/24/2015 1.86 1.92 1.78 1.84 15,745,400
04/23/2015 1.88 1.9 1.82 1.84 14,373,080
04/22/2015 1.98 1.99 1.85 1.86 15,254,050
04/21/2015 2.14 2.14 1.91 1.92 15,003,920
04/20/2015 2.08 2.14 2.05 2.1 8,618,463
04/17/2015 2.25 2.25 2.02 2.03 18,933,710
04/16/2015 2.19 2.3 2.1 2.25 16,436,900
04/15/2015 2.08 2.19 2.0331 2.19 19,611,390
04/14/2015 1.91 2.09 1.905 2.07 20,121,740
04/13/2015 1.94 1.97 1.88 1.9 5,273,865
04/10/2015 1.86 1.92 1.86 1.92 5,803,553
04/09/2015 1.89 1.92 1.82 1.87 7,195,442
04/08/2015 2.08 2.09 1.81 1.82 18,662,490
04/07/2015 1.99 2.14 1.96 2.08 20,525,820
04/06/2015 1.84 2.02 1.82 2.02 20,762,230
04/02/2015 1.81 1.83 1.75 1.82 8,803,309
04/01/2015 1.79 1.84 1.76 1.78 8,631,801
03/31/2015 1.8 1.84 1.77 1.78 5,806,196
03/30/2015 1.8 1.83 1.738 1.83 8,805,157
03/27/2015 1.8 1.82 1.72 1.78 10,961,860
03/26/2015 1.86 1.89 1.72 1.82 14,064,380
03/25/2015 1.68 1.79 1.65 1.79 10,654,600
03/24/2015 1.72 1.74 1.62 1.69 9,762,760
03/23/2015 1.64 1.74 1.63 1.67 11,951,840
03/20/2015 1.61 1.68 1.57 1.64 15,000,070
03/19/2015 1.63 1.69 1.56 1.57 10,770,760
03/18/2015 1.56 1.74 1.49 1.67 11,652,990
03/17/2015 1.475 1.58 1.47 1.56 7,923,989
03/16/2015 1.46 1.56 1.38 1.56 11,429,760
03/13/2015 1.55 1.57 1.45 1.48 9,258,567
03/12/2015 1.59 1.6 1.52 1.57 6,951,129
03/11/2015 1.59 1.65 1.55 1.59 5,859,732
03/10/2015 1.48 1.62 1.46 1.58 11,574,700
03/09/2015 1.61 1.61 1.49 1.5 12,238,870
03/06/2015 1.65 1.65 1.55 1.59 12,392,130
03/05/2015 1.74 1.74 1.65 1.66 10,185,870
03/04/2015 1.72 1.75 1.61 1.74 17,814,480
03/03/2015 1.73 1.85 1.7 1.74 17,845,630
03/02/2015 1.75 1.82 1.61 1.82 18,594,470
02/27/2015 2.06 2.08 1.75 1.77 29,479,450
02/26/2015 2.07 2.07 1.83 1.89 18,822,610
02/25/2015 2.14 2.15 2.01 2.04 16,331,290
02/24/2015 2.24 2.25 2.07 2.09 12,404,020
02/23/2015 2.27 2.29 2.12 2.18 18,680,980
02/20/2015 2.4 2.48 2.29 2.32 13,306,320
02/19/2015 2.19 2.44 2.16 2.37 18,686,730
02/18/2015 2.34 2.53 2.27 2.33 31,546,550
02/17/2015 2.17 2.35 2.12 2.35 21,225,530
02/13/2015 2.09 2.1 2.03 2.09 11,414,900
02/12/2015 2.02 2.1 1.93 1.95 15,244,810
02/11/2015 1.8 2.01 1.65 1.9 15,304,910
02/10/2015 2 2 1.77 1.87 16,685,590
02/09/2015 2.22 2.35 1.9308 1.96 29,305,640
02/06/2015 2.33 2.35 1.98 2.19 30,356,210
02/05/2015 1.94 2.24 1.94 2.2 38,492,610
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?