Sandridge Energy Inc. Historical Stock Prices

SD 
$1.785
*  
0.005
0.28%
Get SD Alerts
*Delayed - data as of Apr. 1, 2015 14:15 ET  -  Find a broker to begin trading SD now
Exchange: NYSE
Industry: Energy
Community Rating:
View:    SD Real Time
 
 
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 31-MAR-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.
14:15  1.79  1.84  1.76  1.785 6,105,261
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
08/25/2014 5.17 5.23 5.15 5.18 6,114,865
08/22/2014 5.15 5.2 5.13 5.15 6,133,879
08/21/2014 5.17 5.19 5.12 5.17 5,581,977
08/20/2014 5.23 5.24 5.15 5.17 8,523,667
08/19/2014 5.24 5.3 5.22 5.25 6,096,509
08/18/2014 5.21 5.27 5.19 5.24 7,391,808
08/15/2014 5.18 5.26 5.17 5.18 8,587,291
08/14/2014 5.24 5.34 5.16 5.19 11,237,240
08/13/2014 5.24 5.28 5.19 5.27 9,088,640
08/12/2014 5.35 5.355 5.14 5.21 11,053,750
08/11/2014 5.35 5.47 5.33 5.36 9,633,309
08/08/2014 5.24 5.3 5.17 5.29 14,759,800
08/07/2014 5.48 5.5 5.13 5.19 37,654,170
08/06/2014 5.79 5.965 5.72 5.76 13,105,720
08/05/2014 5.92 5.95 5.77 5.8 10,836,440
08/04/2014 5.87 6.04 5.76 5.99 11,943,510
08/01/2014 5.94 5.94 5.66 5.82 11,816,450
07/31/2014 6.1 6.1 5.95 5.96 11,013,230
07/30/2014 6.3 6.3601 6.11 6.13 9,349,104
07/29/2014 6.23 6.29 6.21 6.25 4,583,674
07/28/2014 6.31 6.33 6.16 6.25 9,209,388
07/25/2014 6.48 6.49 6.29 6.31 8,838,915
07/24/2014 6.49 6.55 6.43 6.49 4,847,706
07/23/2014 6.51 6.53 6.42 6.47 6,366,263
07/22/2014 6.48 6.59 6.455 6.48 6,452,611
07/21/2014 6.53 6.5496 6.43 6.48 5,921,142
07/18/2014 6.45 6.52 6.41 6.51 5,569,277
07/17/2014 6.64 6.74 6.41 6.43 8,493,796
07/16/2014 6.53 6.7 6.45 6.65 9,113,519
07/15/2014 6.55 6.6 6.4 6.41 11,094,260
07/14/2014 6.6 6.67 6.53 6.56 6,292,365
07/11/2014 6.82 6.85 6.53 6.58 16,782,830
07/10/2014 6.86 6.94 6.8 6.84 5,856,051
07/09/2014 6.96 7 6.9 6.97 4,565,385
07/08/2014 6.83 7.05 6.72 6.97 17,216,580
07/07/2014 6.98 6.99 6.82 6.83 5,935,526
07/03/2014 7.05 7.05 6.95 7.02 2,272,436
07/02/2014 7.07 7.13 7 7.02 3,227,236
07/01/2014 7.15 7.2 7.06 7.07 6,264,605
06/30/2014 7.14 7.16 7.095 7.15 3,687,295
06/27/2014 7.05 7.14 7.04 7.12 4,496,311
06/26/2014 7.15 7.17 7.05 7.08 4,462,681
06/25/2014 6.93 7.18 6.86 7.16 7,771,893
06/24/2014 7.25 7.25 6.85 6.9 13,558,000
06/23/2014 7.35 7.4 7.26 7.26 6,411,957
06/20/2014 7.29 7.43 7.24 7.34 15,536,560
06/19/2014 7.19 7.28 7.14 7.28 6,398,572
06/18/2014 7.14 7.25 7.11 7.17 6,958,768
06/17/2014 7.13 7.2 7.07 7.14 11,317,690
06/16/2014 6.99 7.2 6.95 7.13 13,624,020
06/13/2014 6.89 6.96 6.83 6.95 7,316,892
06/12/2014 6.74 6.9 6.73 6.87 9,529,622
06/11/2014 6.7 6.77 6.65 6.69 6,777,062
06/10/2014 6.76 6.79 6.69 6.7 4,820,348
06/09/2014 6.82 6.85 6.75 6.76 5,958,178
06/06/2014 6.84 6.85 6.77 6.82 4,348,347
06/05/2014 6.78 6.82 6.71 6.8 4,223,840
06/04/2014 6.65 6.79 6.63 6.78 4,607,741
06/03/2014 6.61 6.7008 6.61 6.68 4,648,515
06/02/2014 6.7 6.7 6.6 6.61 5,126,432
05/30/2014 6.73 6.83 6.65 6.67 7,451,559
05/29/2014 6.6 6.775 6.6 6.74 10,398,130
05/28/2014 6.57 6.64 6.51 6.6 4,640,174
05/27/2014 6.58 6.61 6.5 6.56 5,376,133
05/23/2014 6.65 6.695 6.55 6.55 5,950,308
05/22/2014 6.76 6.87 6.65 6.65 9,229,488
05/21/2014 6.56 6.79 6.56 6.76 12,191,660
05/20/2014 6.53 6.57 6.48 6.55 7,724,245
05/19/2014 6.61 6.67 6.51 6.54 10,180,540
05/16/2014 6.76 6.77 6.6 6.62 9,512,373
05/15/2014 6.78 6.85 6.65 6.73 9,637,017
05/14/2014 6.89 6.95 6.77 6.83 8,128,230
05/13/2014 6.77 6.94 6.73 6.88 7,832,489
05/12/2014 6.68 6.77 6.63 6.75 6,015,267
05/09/2014 6.62 6.67 6.5 6.65 7,294,461
05/08/2014 6.86 6.95 6.47 6.63 14,322,920
05/07/2014 6.77 6.79 6.63 6.73 8,373,300
05/06/2014 6.85 6.8799 6.66 6.7 6,501,930
05/05/2014 6.76 6.905 6.72 6.81 4,068,935
05/02/2014 6.81 6.83 6.75 6.81 4,832,628
05/01/2014 6.86 6.88 6.76 6.82 6,514,770
04/30/2014 6.77 6.95 6.7 6.86 12,625,780
04/29/2014 6.69 6.88 6.68 6.8 5,306,557
04/28/2014 6.76 6.76 6.51 6.64 7,323,910
04/25/2014 6.85 6.855 6.61 6.66 10,937,480
04/24/2014 7.06 7.09 6.9 6.91 9,289,016
04/23/2014 6.84 7.1 6.79 7.02 13,618,940
04/22/2014 6.93 6.93 6.76 6.83 7,274,134
04/21/2014 6.78 6.98 6.7799 6.87 15,036,950
04/17/2014 6.59 6.85 6.53 6.75 26,198,640
04/16/2014 6.45 6.48 6.38 6.48 5,724,211
04/15/2014 6.31 6.445 6.21 6.39 9,157,863
04/14/2014 6.12 6.28 6.09 6.26 6,792,198
04/11/2014 6.16 6.18 6.07 6.1 5,141,339
04/10/2014 6.3 6.38 6.16 6.18 4,875,865
04/09/2014 6.37 6.4 6.26 6.33 4,550,045
04/08/2014 6.32 6.37 6.2101 6.36 5,366,607
04/07/2014 6.4 6.44 6.25 6.27 7,569,931
04/04/2014 6.58 6.61 6.37 6.44 6,367,605
04/03/2014 6.41 6.54 6.4 6.53 12,342,100
04/02/2014 6.17 6.44 6.15 6.39 11,477,790
04/01/2014 6.14 6.225 6.11 6.18 5,746,092
03/31/2014 6.3 6.32 6.13 6.14 6,067,670
*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?