SandRidge Energy Inc $5.96

down -0.17


31/7/2014 04:01 PM  |  NYSE : SD  
Industries : Energy / Oil & Gas Drilling & Exploration
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SD historical data

Date Open High Low Close Volume
7/31/20146.106.105.955.9610,965,171
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
6/2/20146.706.706.606.615,131,797
5/30/20146.736.836.656.677,451,559
5/29/20146.606.786.606.7410,400,032
5/28/20146.576.646.516.604,640,974
5/27/20146.586.616.506.565,377,468
5/23/20146.656.706.556.555,952,558
5/22/20146.766.876.656.659,229,488
5/21/20146.566.796.566.7612,197,758
5/20/20146.536.576.486.557,725,646
5/19/20146.616.676.516.5410,180,940
5/16/20146.766.776.606.629,513,423
5/15/20146.786.856.656.739,637,467
5/14/20146.896.956.776.838,134,025
5/13/20146.776.946.736.887,835,989
5/12/20146.686.776.636.756,015,767
5/9/20146.626.676.506.657,294,681
5/8/20146.866.956.476.6314,325,411
5/7/20146.776.796.636.738,396,598
5/6/20146.856.886.666.706,503,074
5/5/20146.766.916.726.814,068,935
5/2/20146.816.836.756.814,832,628
5/1/20146.866.886.766.826,523,625
4/30/20146.776.956.706.8612,625,784
4/29/20146.696.886.686.805,306,557
4/28/20146.766.766.516.647,325,030
4/25/20146.856.866.616.6610,940,813
4/24/20147.067.096.906.919,291,016
4/23/20146.847.106.797.0213,622,839
4/22/20146.936.936.766.837,275,680
4/21/20146.786.986.786.8715,040,463
4/17/20146.596.856.536.7526,199,937
4/16/20146.456.486.386.486,057,373
4/15/20146.316.456.216.399,157,898
4/14/20146.126.286.096.266,792,198
4/11/20146.166.186.076.105,141,339
4/10/20146.306.386.166.184,875,882
4/9/20146.376.406.266.334,550,045
4/8/20146.326.376.216.365,367,407
4/7/20146.406.446.256.277,577,455
4/4/20146.586.616.376.446,367,605
4/3/20146.416.546.406.5312,343,250
4/2/20146.176.446.156.3911,477,897
4/1/20146.146.236.116.185,746,092
3/31/20146.306.326.136.146,069,170
3/28/20146.136.336.136.276,029,522
3/27/20146.146.246.026.137,407,223
3/26/20146.296.346.156.158,152,274
3/25/20146.366.366.246.297,152,336
3/24/20146.466.496.286.286,620,167
3/21/20146.446.506.386.457,159,584
3/20/20146.366.456.316.424,122,829
3/19/20146.446.496.346.386,349,523
3/18/20146.356.446.306.415,099,704
3/17/20146.356.426.276.325,142,113
3/14/20146.316.406.306.344,633,271
3/13/20146.436.486.296.316,508,292
3/12/20146.366.466.326.414,770,264
3/11/20146.556.616.376.4214,118,598
Trading Center