SD - SANDRIDGE ENERGY INC
10.43
0.390 3.739%
Share volume: 363,697
Last Updated: 05-12-2025
Petroleum And Natural Gas/Crude Petroleum & Natural Gas:
-0.01%
PREVIOUS CLOSE
CHG
CHG%
$10.04
0.39
0.04%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-12-2025 | $10.55 | $10.55 | $10.63 | $10.63 | $10.12 | $10.12 | $10.43 | $10.43 | 363,697 | $363,697.00 |
| 05-09-2025 | $9.82 | $9.82 | $10.04 | $10.04 | $9.80 | $9.80 | $10.04 | $10.04 | 345,018 | $345,018.00 |
| 05-08-2025 | $9.40 | $9.40 | $9.87 | $9.87 | $9.39 | $9.39 | $9.78 | $9.78 | 387,627 | $387,627.00 |
| 05-07-2025 | $9.32 | $9.32 | $9.40 | $9.40 | $9.11 | $9.11 | $9.39 | $9.39 | 432,251 | $432,251.00 |
| 05-06-2025 | $9.24 | $9.24 | $9.33 | $9.33 | $9.12 | $9.12 | $9.26 | $9.26 | 271,925 | $271,925.00 |
| 05-05-2025 | $9.26 | $9.26 | $9.36 | $9.36 | $9.14 | $9.14 | $9.15 | $9.15 | 291,512 | $291,512.00 |
| 05-02-2025 | $9.34 | $9.34 | $9.51 | $9.51 | $9.27 | $9.27 | $9.45 | $9.45 | 249,144 | $249,144.00 |
| 05-01-2025 | $9.11 | $9.11 | $9.42 | $9.42 | $9.11 | $9.11 | $9.29 | $9.29 | 280,007 | $280,007.00 |
| 04-30-2025 | $9.16 | $9.16 | $9.23 | $9.23 | $9.07 | $9.07 | $9.11 | $9.11 | 318,050 | $318,050.00 |
| 04-29-2025 | $9.29 | $9.29 | $9.29 | $9.29 | $9.16 | $9.16 | $9.23 | $9.23 | 252,302 | $252,302.00 |
