SandRidge Energy Inc $4.77

down -0.08


19/9/2014 04:00 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
9/18/20144.894.964.824.855,408,127
9/17/20144.954.994.884.909,124,618
9/16/20144.905.004.884.926,565,472
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
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
Trading Center