Quantcast

SandRidge Energy, Inc. Common Stock Historical Stock Prices

SD 
$10.98
*  
0.09
0.81%
Get SD Alerts
*Delayed - data as of Sep. 21, 2018  -  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 21-JUN-2018 TO 21-SEP-2018

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 11.13 11.15 10.75 10.98 1,123,019
09/21/2018 11.11 11.15 10.75 10.98 1,134,116
09/20/2018 11.3 11.34 10.95 11.07 250,683
09/19/2018 10.8 11.3 10.75 11.26 399,864
09/18/2018 10.77 11.09 10.75 10.86 338,992
09/17/2018 11.06 11.15 10.74 10.75 578,678
09/14/2018 11.32 11.39 10.98 11.02 664,328
09/13/2018 11.78 11.809 11.2 11.34 602,316
09/12/2018 11.76 12.08 11.71 11.79 888,752
09/11/2018 13.16 13.16 11.48 11.67 2,127,293
09/10/2018 14.34 14.4328 14.08 14.3 188,455
09/07/2018 14.26 14.4 13.92 14.25 447,526
09/06/2018 15.07 15.07 14.38 14.43 263,026
09/05/2018 15.18 15.27 14.92 15.11 159,622
09/04/2018 15.96 15.96 15.06 15.14 243,843
08/31/2018 15.94 16.03 15.69 15.86 137,129
08/30/2018 15.9 16.12 15.66 16.02 146,023
08/29/2018 16.09 16.1768 15.75 15.89 216,124
08/28/2018 16.4 16.48 16.01 16.13 68,883
08/27/2018 16.63 16.7664 16.28 16.4 138,005
08/24/2018 16.79 16.97 16.44 16.61 161,375
08/23/2018 16.72 16.74 16.42 16.7 101,405
08/22/2018 16.36 16.93 16.27 16.83 220,542
08/21/2018 16.21 16.54 16.1225 16.27 122,134
08/20/2018 16.2 16.235 15.71 16.1 238,565
08/17/2018 15.96 16.3 15.86 16.13 325,828
08/16/2018 15.53 16.06 15.43 15.95 220,796
08/15/2018 16 16.01 15.05 15.4 272,608
08/14/2018 16.56 16.59 16.03 16.08 195,496
08/13/2018 16.48 16.6 16.33 16.39 176,404
08/10/2018 16.15 16.58 15.98 16.51 132,202
08/09/2018 17.28 17.28 15.86 16.25 245,055
08/08/2018 16.33 16.6475 16.01 16.56 358,567
08/07/2018 16.42 16.72 16.27 16.47 181,949
08/06/2018 16.21 16.545 15.97 16.34 101,181
08/03/2018 16.32 16.4 16.07 16.21 184,089
08/02/2018 16.15 16.4 15.96 16.24 165,453
08/01/2018 16.09 16.44 15.75 16.27 190,067
07/31/2018 16.43 16.58 15.87 16.32 257,692
07/30/2018 16.75 16.93 16.42 16.45 139,732
07/27/2018 16.75 16.88 16.48 16.5 178,699
07/26/2018 17.04 17.14 16.75 16.8 143,714
07/25/2018 16.89 17.07 16.79 17.03 138,576
07/24/2018 17.2 17.27 16.891 16.97 109,786
07/23/2018 17.2 17.37 16.9686 17.11 182,716
07/20/2018 17.54 17.54 17.13 17.2 145,812
07/19/2018 17.34 17.64 17.34 17.47 110,926
07/18/2018 17 17.52 16.99 17.41 141,586
07/17/2018 17.1 17.35 17.04 17.12 118,229
07/16/2018 17.33 17.38 16.93 17.25 134,537
07/13/2018 17.06 17.58 17.06 17.51 180,767
07/12/2018 17.45 17.45 16.79 17.12 197,708
07/11/2018 17.93 17.93 17.1 17.3 219,119
07/10/2018 18.11 18.27 17.92 17.99 207,551
07/09/2018 17.84 18.06 17.7 18 181,344
07/06/2018 17.38 17.8565 17.31 17.79 168,373
07/05/2018 17.68 17.68 17.3238 17.43 203,185
07/03/2018 17.72 17.99 17.625 17.66 194,383
07/02/2018 17.54 17.75 17.32 17.56 307,326
06/29/2018 17.37 17.9 17.32 17.74 357,702
06/28/2018 17.42 17.5321 17.15 17.35 346,144
06/27/2018 17.85 18.0599 17.33 17.36 255,377
06/26/2018 17.44 17.79 17.13 17.73 322,124
06/25/2018 17.28 17.38 16.9775 17.27 276,698
06/22/2018 17.06 17.5 16.94 17.26 1,012,314
06/21/2018 17.36 17.4 16.51 16.82 616,102
*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?

Smart Portfolio