Sandridge Energy Inc. Historical Stock Prices

SD 
$0.5028
*  
0.0484
10.65%
Get SD Alerts
*Delayed - data as of Aug. 27, 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: 1 Year, From 26-AUG-2014 TO 26-AUG-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  0.4713  0.517  0.4568  0.5028 16,595,724
08/26/2015 0.4679 0.4679 0.415 0.4544 9,513,833
08/25/2015 0.449 0.45 0.4212 0.431 8,493,301
08/24/2015 0.43 0.453 0.4 0.4091 12,395,450
08/21/2015 0.47 0.49 0.45 0.45 9,483,327
08/20/2015 0.47 0.5 0.47 0.474 9,810,337
08/19/2015 0.501 0.51 0.475 0.4774 10,899,460
08/18/2015 0.51 0.5231 0.501 0.51 8,324,667
08/17/2015 0.5 0.57 0.492 0.5094 11,215,030
08/14/2015 0.57 0.572 0.49 0.5164 15,973,910
08/13/2015 0.594 0.6 0.54 0.54 7,129,727
08/12/2015 0.55 0.6 0.55 0.6 10,024,100
08/11/2015 0.5301 0.57 0.525 0.552 12,274,710
08/10/2015 0.51 0.6 0.4963 0.5929 13,818,220
08/07/2015 0.5036 0.56 0.4963 0.4963 11,649,580
08/06/2015 0.5 0.57 0.4626 0.55 11,529,500
08/05/2015 0.5588 0.5772 0.49 0.5005 12,598,070
08/04/2015 0.505 0.5599 0.505 0.5417 13,783,780
08/03/2015 0.5117 0.5258 0.4768 0.516 18,390,650
07/31/2015 0.55 0.5748 0.51 0.517 9,700,064
07/30/2015 0.6299 0.6304 0.5578 0.5578 10,269,340
07/29/2015 0.58 0.6498 0.5502 0.6301 12,453,900
07/28/2015 0.526 0.587 0.526 0.576 10,434,150
07/27/2015 0.52 0.55 0.5099 0.5261 8,149,190
07/24/2015 0.58 0.587 0.5215 0.5618 12,626,110
07/23/2015 0.5294 0.5976 0.5 0.5806 19,711,540
07/22/2015 0.52 0.5268 0.4845 0.4974 21,362,380
07/21/2015 0.58 0.6 0.5087 0.535 15,584,170
07/20/2015 0.62 0.6205 0.5598 0.5599 14,823,720
07/17/2015 0.7 0.7036 0.6165 0.6182 13,502,900
07/16/2015 0.75 0.77 0.6875 0.6875 9,677,856
07/15/2015 0.75 0.7978 0.701 0.7501 9,622,348
07/14/2015 0.66 0.8 0.65 0.8 12,031,770
07/13/2015 0.665 0.7178 0.66 0.6857 8,009,275
07/10/2015 0.81 0.8385 0.7 0.7129 13,437,680
07/09/2015 0.75 0.8285 0.74 0.7987 13,913,060
07/08/2015 0.73 0.77 0.7 0.72 10,257,090
07/07/2015 0.7 0.7392 0.63 0.7325 21,070,540
07/06/2015 0.71 0.74 0.6729 0.7 24,404,870
07/02/2015 0.84 0.8596 0.7502 0.7621 16,855,650
07/01/2015 0.9 0.9 0.8181 0.8474 14,171,620
06/30/2015 0.84 0.88 0.8098 0.877 16,865,310
06/29/2015 0.8718 0.9006 0.8298 0.8298 16,660,160
06/26/2015 0.96 1 0.8103 0.9542 62,340,590
06/25/2015 1 1.03 0.9776 1 14,997,510
06/24/2015 1.05 1.09 1.01 1.02 13,508,180
06/23/2015 1.02 1.08 1.01 1.08 10,959,150
06/22/2015 1.05 1.07 1.02 1.04 7,980,786
06/19/2015 1.0898 1.1 0.9811 1.07 34,792,650
06/18/2015 1.12 1.13 1.08 1.09 9,765,051
06/17/2015 1.13 1.14 1.1 1.12 4,359,724
06/16/2015 1.13 1.14 1.1 1.11 4,233,987
06/15/2015 1.1 1.14 1.09 1.14 4,477,504
06/12/2015 1.1 1.12 1.08 1.11 4,303,525
06/11/2015 1.13 1.15 1.13 1.13 4,037,818
06/10/2015 1.16 1.17 1.13 1.15 6,369,462
06/09/2015 1.17 1.175 1.13 1.13 7,809,583
06/08/2015 1.18 1.19 1.14 1.14 9,625,481
06/05/2015 1.18 1.18 1.15 1.18 7,365,144
06/04/2015 1.23 1.235 1.15 1.17 10,841,690
06/03/2015 1.27 1.28 1.22 1.23 9,239,588
06/02/2015 1.25 1.28 1.24 1.27 16,126,880
06/01/2015 1.21 1.24 1.19 1.24 9,046,346
05/29/2015 1.17 1.24 1.16 1.22 8,264,675
05/28/2015 1.2 1.21 1.07 1.2 20,074,660
05/27/2015 1.19 1.21 1.18 1.21 6,546,110
05/26/2015 1.23 1.24 1.18 1.2 11,558,630
05/22/2015 1.2 1.25 1.17 1.23 17,334,980
05/21/2015 1.09 1.18 1.09 1.17 18,257,270
05/20/2015 1.09 1.12 1.07 1.1 17,377,750
05/19/2015 1.16 1.18 1.12 1.12 21,804,700
05/18/2015 1.17 1.18 1.13 1.17 17,426,530
05/15/2015 1.26 1.27 1.18 1.18 33,712,660
05/14/2015 1.48 1.5 1.32 1.33 25,352,300
05/13/2015 1.55 1.55 1.47 1.49 8,805,872
05/12/2015 1.54 1.56 1.5 1.52 14,179,940
05/11/2015 1.57 1.58 1.5 1.51 12,451,360
05/08/2015 1.54 1.62 1.45 1.6 40,269,690
05/07/2015 1.69 1.7 1.59 1.63 15,125,660
05/06/2015 1.83 1.86 1.76 1.77 12,775,380
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
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
12/30/2014 1.86 1.94 1.8 1.9 13,109,060
12/29/2014 1.91 1.98 1.85 1.87 9,084,198
12/26/2014 2.02 2.07 1.88 1.9 7,168,516
12/24/2014 2 2.04 1.93 2.02 3,890,578
12/23/2014 1.95 2.065 1.9301 2.06 12,303,010
12/22/2014 2 2.03 1.85 1.91 12,138,470
12/19/2014 1.87 2.02 1.81 2.02 26,346,460
12/18/2014 2.01 2.2 1.7701 1.82 19,567,740
12/17/2014 1.73 1.99 1.71 1.99 23,628,760
12/16/2014 1.61 1.83 1.5 1.71 17,880,540
12/15/2014 1.82 1.87 1.62 1.64 23,306,410
12/12/2014 1.75 1.88 1.6 1.79 16,944,390
12/11/2014 1.99 2.06 1.75 1.79 52,580,960
12/10/2014 2.1 2.13 1.95 1.98 26,013,700
12/09/2014 2.08 2.34 2.08 2.16 17,161,730
12/08/2014 2.31 2.31 2.1 2.1 13,299,700
12/05/2014 2.35 2.42 2.28 2.42 11,230,700
12/04/2014 2.45 2.47 2.28 2.35 13,219,710
12/03/2014 2.48 2.665 2.44 2.48 17,828,180
12/02/2014 2.67 2.76 2.45 2.47 15,717,230
12/01/2014 2.86 2.89 2.25 2.68 32,746,580
11/28/2014 3.52 3.55 2.8 2.81 18,696,970
11/26/2014 3.93 3.94 3.77 3.8 7,011,056
11/25/2014 4 4.075 3.93 3.97 4,018,267
11/24/2014 4.03 4.12 3.94 4.01 7,833,254
11/21/2014 4.06 4.2 3.95 4.03 11,192,800
11/20/2014 3.7 3.95 3.7 3.93 6,638,941
11/19/2014 3.68 3.81 3.5801 3.73 5,850,593
11/18/2014 3.7 3.8 3.63 3.76 4,989,310
11/17/2014 3.89 3.9 3.7 3.71 5,374,385
11/14/2014 3.81 3.94 3.75 3.9 5,554,461
11/13/2014 3.83 3.885 3.73 3.79 6,166,948
11/12/2014 3.76 3.92 3.72 3.83 4,633,498
11/11/2014 3.71 3.9 3.64 3.78 6,131,040
11/10/2014 3.87 3.98 3.69 3.69 12,240,610
11/07/2014 3.57 3.99 3.55 3.81 16,718,230
11/06/2014 3.63 3.65 3.3 3.54 24,817,360
11/05/2014 3.55 3.75 3.5 3.69 10,927,210
11/04/2014 3.7 3.741 3.5 3.56 11,794,140
11/03/2014 3.92 4.08 3.79 3.81 8,494,809
10/31/2014 3.83 3.91 3.72 3.9 8,226,102
10/30/2014 4.05 4.0698 3.82 3.84 7,346,273
10/29/2014 4.03 4.12 3.96 4.09 10,030,310
10/28/2014 3.75 3.97 3.71 3.96 7,648,186
10/27/2014 3.88 3.88 3.75 3.76 8,395,018
10/24/2014 4.04 4.08 3.8 3.95 13,025,650
10/23/2014 4.16 4.24 4.06 4.08 8,567,488
10/22/2014 4.5 4.51 4.05 4.08 13,465,980
10/21/2014 4.5 4.67 4.3701 4.44 9,012,154
10/20/2014 4.23 4.49 4.06 4.45 9,277,741
10/17/2014 4.73 4.8 4.21 4.23 10,486,010
10/16/2014 4.29 4.57 4.02 4.57 17,941,430
10/15/2014 3.7 4.58 3.58 4.54 21,219,130
10/14/2014 3.6 3.975 3.55 3.77 18,510,210
10/13/2014 3.75 3.832 3.54 3.56 16,175,100
10/10/2014 3.75 3.875 3.5 3.73 25,979,630
10/09/2014 3.99 4 3.77 3.79 14,237,850
10/08/2014 3.98 4.015 3.75 3.99 20,906,780
10/07/2014 3.98 4.12 3.96 3.98 12,684,740
10/06/2014 4.05 4.11 3.89 4.02 13,962,160
10/03/2014 4.23 4.24 4.05 4.05 12,276,760
10/02/2014 4.13 4.255 3.92 4.2 21,580,140
10/01/2014 4.32 4.385 4.13 4.15 12,175,190
09/30/2014 4.43 4.43 4.1 4.29 14,189,070
09/29/2014 4.39 4.42 4.31 4.38 7,175,217
09/26/2014 4.46 4.49 4.4 4.41 5,787,933
09/25/2014 4.55 4.5773 4.41 4.43 7,289,118
09/24/2014 4.57 4.61 4.41 4.56 11,263,470
09/23/2014 4.52 4.66 4.51 4.54 6,742,838
09/22/2014 4.75 4.75 4.48 4.54 15,734,030
09/19/2014 4.85 4.89 4.72 4.77 9,157,031
09/18/2014 4.89 4.961 4.82 4.85 5,393,527
09/17/2014 4.95 4.99 4.88 4.9 9,119,506
09/16/2014 4.9 5 4.88 4.92 6,567,902
09/15/2014 4.91 4.92 4.8193 4.87 8,763,367
09/12/2014 4.99 5.02 4.93 4.93 6,557,156
09/11/2014 4.99 5.04 4.93 5.01 7,515,895
09/10/2014 5.02 5.05 4.95 4.98 8,503,236
09/09/2014 5.02 5.12 4.99 5.02 7,830,145
09/08/2014 5.07 5.09 4.97 5.03 9,000,016
09/05/2014 5.16 5.21 5.03 5.08 10,736,500
09/04/2014 5.16 5.226 4.935 5.14 18,457,160
09/03/2014 5.19 5.24 5.13 5.18 7,376,262
09/02/2014 5.35 5.36 5.15 5.16 10,123,870
08/29/2014 5.24 5.28 5.2 5.24 4,725,829
08/28/2014 5.23 5.25 5.2 5.24 3,264,543
08/27/2014 5.26 5.31 5.22 5.22 5,042,679
08/26/2014 5.22 5.38 5.213 5.24 8,447,021
*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?