$2.02 +0.20 (%) SandRidge Energy Inc - NYSE

Dec. 19, 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
12/19/20141.872.021.812.0226,366,184
12/18/20142.012.201.771.8219,588,495
12/17/20141.731.991.711.9923,632,164
12/16/20141.611.831.501.7117,888,910
12/15/20141.821.871.621.6423,306,909
12/12/20141.751.881.601.7916,945,744
12/11/20141.992.061.751.7952,584,460
12/10/20142.102.131.951.9826,021,954
12/9/20142.082.342.082.1617,166,032
12/8/20142.312.312.102.1013,323,660
12/5/20142.352.422.282.4211,234,903
12/4/20142.452.472.282.3513,225,092
12/3/20142.482.672.442.4817,833,877
12/2/20142.672.762.452.4715,734,875
12/1/20142.862.892.252.6832,753,905
11/28/20143.523.552.802.8118,696,970
11/26/20143.933.943.773.807,011,056
11/25/20144.004.083.933.974,018,267
11/24/20144.034.123.944.017,833,254
11/21/20144.064.203.954.0311,192,918
11/20/20143.703.953.703.936,638,941
11/19/20143.683.813.583.735,853,193
11/18/20143.703.803.633.764,990,910
11/17/20143.893.903.703.715,379,385
11/14/20143.813.943.753.905,556,381
11/13/20143.833.893.733.796,167,648
11/12/20143.763.923.723.834,634,498
11/11/20143.713.903.643.786,131,040
11/10/20143.873.983.693.6912,240,613
11/7/20143.573.993.553.8116,723,460
11/6/20143.633.653.303.5424,817,663
11/5/20143.553.753.503.6910,939,806
11/4/20143.703.743.503.5611,806,238
11/3/20143.924.083.793.818,498,939
10/31/20143.833.913.723.908,228,302
10/30/20144.054.073.823.847,346,873
10/29/20144.034.123.964.0910,035,314
10/28/20143.753.973.713.967,648,186
10/27/20143.883.883.753.768,417,659
10/24/20144.044.083.803.9513,026,546
10/23/20144.164.244.064.088,568,888
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center