$4.08 -0.36 (%) SandRidge Energy Inc - NYSE

Oct. 22, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SD historical data

Date Open High Low Close Volume
10/22/20144.504.514.054.0813,593,958
10/21/20144.504.674.374.449,012,154
10/20/20144.234.494.064.459,277,741
10/17/20144.734.804.214.2310,486,809
10/16/20144.294.574.024.5717,954,887
10/15/20143.704.583.584.5421,330,101
10/14/20143.603.983.553.7719,012,658
10/13/20143.753.833.543.5616,175,597
10/10/20143.753.883.503.7326,006,830
10/9/20143.994.003.773.7914,242,186
10/8/20143.984.023.753.9921,072,101
10/7/20143.984.123.963.9812,714,191
10/6/20144.054.113.894.0213,962,164
10/3/20144.234.244.054.0512,306,561
10/2/20144.134.263.924.2021,581,325
10/1/20144.324.394.134.1512,176,393
9/30/20144.434.434.104.2914,197,690
9/29/20144.394.424.314.387,175,717
9/26/20144.464.494.404.415,787,933
9/25/20144.554.584.414.437,297,968
9/24/20144.574.614.414.5611,264,844
9/23/20144.524.664.514.546,748,138
9/22/20144.754.754.484.5415,839,189
9/19/20144.854.894.724.779,157,031
9/18/20144.894.964.824.855,408,127
9/17/20144.954.994.884.909,124,618
9/16/20144.905.004.884.926,594,002
9/15/20144.914.924.824.878,765,192
9/12/20144.995.024.934.936,564,216
9/11/20144.995.044.935.017,518,895
9/10/20145.025.054.954.988,503,736
9/9/20145.025.124.995.027,832,445
9/8/20145.075.094.975.039,065,313
9/5/20145.165.215.035.0810,742,298
9/4/20145.165.234.945.1418,493,735
9/3/20145.195.245.135.187,378,912
9/2/20145.355.365.155.1610,144,018
8/29/20145.245.285.205.244,734,339
8/28/20145.235.255.205.243,265,471
8/27/20145.265.315.225.225,042,779
8/26/20145.225.385.215.248,455,879
8/25/20145.175.235.155.186,115,050
8/22/20145.155.205.135.156,134,679
8/21/20145.175.195.125.175,581,977
8/20/20145.235.245.155.178,524,467
8/19/20145.245.305.225.256,098,509
8/18/20145.215.275.195.247,393,808
8/15/20145.185.265.175.188,594,921
8/14/20145.245.345.165.1911,249,219
8/13/20145.245.285.195.279,089,640
8/12/20145.355.365.145.2111,241,626
8/11/20145.355.475.335.369,633,834
8/8/20145.245.305.175.2914,760,045
8/7/20145.485.505.135.1937,803,477
8/6/20145.795.975.725.7613,141,598
8/5/20145.925.955.775.8010,842,488
8/4/20145.876.045.765.9911,950,513
8/1/20145.945.945.665.8211,817,104
7/31/20146.106.105.955.9611,020,597
7/30/20146.306.366.116.139,410,867
7/29/20146.236.296.216.254,586,359
7/28/20146.316.336.166.259,251,843
7/25/20146.486.496.296.318,843,885
7/24/20146.496.556.436.494,854,486
7/23/20146.516.536.426.476,514,966
7/22/20146.486.596.466.486,452,861
7/21/20146.536.556.436.485,921,922
7/18/20146.456.526.416.515,571,247
7/17/20146.646.746.416.438,501,246
7/16/20146.536.706.456.659,117,519
7/15/20146.556.606.406.4111,094,787
7/14/20146.606.676.536.566,293,015
7/11/20146.826.856.536.5816,838,477
7/10/20146.866.946.806.845,856,051
7/9/20146.967.006.906.974,565,385
7/8/20146.837.056.726.9717,218,426
7/7/20146.986.996.826.835,935,526
7/3/20147.057.056.957.022,272,436
7/2/20147.077.137.007.023,229,446
7/1/20147.157.207.067.076,264,805
6/30/20147.147.167.107.153,689,010
6/27/20147.057.147.047.124,496,511
6/26/20147.157.177.057.084,463,631
6/25/20146.937.186.867.167,773,043
6/24/20147.257.256.856.9013,567,187
6/23/20147.357.407.267.266,413,749
6/20/20147.297.437.247.3415,536,758
6/19/20147.197.287.147.286,398,572
6/18/20147.147.257.117.176,959,468
6/17/20147.137.207.077.1411,318,093
6/16/20146.997.206.957.1313,779,899
6/13/20146.896.966.836.957,319,667
6/12/20146.756.906.736.879,531,122
6/11/20146.706.776.656.696,777,492
6/10/20146.766.796.696.704,820,448
6/9/20146.826.856.756.765,958,178
6/6/20146.846.856.776.824,348,347
6/5/20146.786.826.716.804,225,341
6/4/20146.656.796.636.784,609,741
6/3/20146.616.706.616.684,649,515
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center