Sandridge Energy Inc. Historical Stock Prices

SD 
$1.78
*  
0.05
2.73%
Get SD Alerts
*Delayed - data as of Mar. 31, 2015  -  Find a broker to begin trading SD now
Exchange: NYSE
Industry: Energy
Community Rating:
View:    SD Pre-Market
 
 
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 31-DEC-2014 TO 31-MAR-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  1.80  1.84  1.77  1.78 5,806,696
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
02/04/2015 1.79 1.86 1.7 1.84 23,201,600
02/03/2015 1.69 1.94 1.64 1.84 37,988,590
02/02/2015 1.51 1.55 1.46 1.55 23,552,440
01/30/2015 1.37 1.44 1.3 1.41 12,790,360
01/29/2015 1.42 1.43 1.31 1.35 11,821,110
01/28/2015 1.55 1.56 1.38 1.38 18,396,400
01/27/2015 1.44 1.58 1.39 1.54 19,490,550
01/26/2015 1.3 1.45 1.29 1.42 17,782,550
01/23/2015 1.25 1.33 1.21 1.3 15,166,810
01/22/2015 1.27 1.275 1.191 1.24 8,133,794
01/21/2015 1.2 1.23 1.16 1.23 7,698,209
01/20/2015 1.24 1.25 1.13 1.18 12,743,520
01/16/2015 1.23 1.27 1.17 1.22 12,237,430
01/15/2015 1.35 1.36 1.17 1.21 13,295,390
01/14/2015 1.3 1.345 1.22 1.28 16,637,610
01/13/2015 1.35 1.43 1.33 1.34 10,827,050
01/12/2015 1.33 1.36 1.26 1.34 15,004,570
01/09/2015 1.44 1.46 1.315 1.36 20,859,540
01/08/2015 1.39 1.4 1.28 1.3 24,074,320
01/07/2015 1.45 1.49 1.34 1.35 14,573,290
01/06/2015 1.55 1.55 1.31 1.41 21,327,630
01/05/2015 1.72 1.75 1.51 1.53 25,485,440
01/02/2015 1.82 1.87 1.75 1.75 8,812,697
12/31/2014 1.83 1.85 1.75 1.82 17,672,660
*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?