$0.50 +0.03 (%) SandRidge Energy Inc - NYSE

Sep. 3, 2015 | 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
9/2/20150.490.500.450.478,867,996
9/1/20150.510.520.450.4512,846,247
8/31/20150.510.540.500.5322,037,961
8/28/20150.520.550.510.5125,933,333
8/27/20150.480.520.460.5016,603,958
8/26/20150.470.470.420.459,513,833
8/25/20150.450.450.420.438,500,801
8/24/20150.430.450.400.4112,396,446
8/21/20150.470.490.450.459,544,327
8/20/20150.470.500.470.479,816,337
8/19/20150.500.510.480.4810,914,455
8/18/20150.510.520.500.518,325,367
8/17/20150.500.570.490.5111,235,731
8/14/20150.570.570.490.5216,001,511
8/13/20150.590.600.540.547,129,727
8/12/20150.550.600.550.6010,024,102
8/11/20150.530.570.530.5512,274,714
8/10/20150.510.600.500.5913,831,935
8/7/20150.500.560.500.5011,652,281
8/6/20150.500.570.460.5511,533,001
8/5/20150.560.580.490.5012,629,968
8/4/20150.510.560.510.5413,790,284
8/3/20150.510.530.480.5218,394,648
7/31/20150.550.580.510.529,700,064
7/30/20150.630.630.560.5610,269,840
7/29/20150.580.650.550.6312,464,097
7/28/20150.530.590.530.5810,437,147
7/27/20150.520.550.510.538,160,100
7/24/20150.580.590.520.5612,626,105
7/23/20150.530.600.500.5819,729,196
7/22/20150.520.530.480.5021,411,919
7/21/20150.580.600.510.5415,585,170
7/20/20150.620.620.560.5614,825,271
7/17/20150.700.700.620.6213,513,503
7/16/20150.750.770.690.699,680,856
7/15/20150.750.800.700.759,626,348
7/14/20150.660.800.650.8012,039,368
7/13/20150.670.720.660.698,009,275
7/10/20150.810.840.700.7113,437,678
7/9/20150.750.830.740.8013,924,859
7/8/20150.730.770.700.7210,257,089
7/7/20150.700.740.630.7321,077,421
7/6/20150.710.740.670.7024,407,367
7/2/20150.840.860.750.7616,856,153
7/1/20150.900.900.820.8514,171,620
6/30/20150.840.880.810.8816,865,310
6/29/20150.870.900.830.8316,702,055
6/26/20150.961.000.810.9562,344,988
6/25/20151.001.030.981.0015,017,699
6/24/20151.051.091.011.0213,508,577
6/23/20151.021.081.011.0810,959,946
6/22/20151.051.071.021.047,980,786
6/19/20151.091.100.981.0734,800,422
6/18/20151.121.131.081.099,765,051
6/17/20151.131.141.101.124,385,724
6/16/20151.131.141.101.114,244,681
6/15/20151.101.141.091.144,480,504
6/12/20151.101.121.081.114,306,140
6/11/20151.131.151.131.134,040,668
6/10/20151.161.171.131.156,371,462
6/9/20151.171.181.131.137,822,383
6/8/20151.181.191.141.149,630,681
6/5/20151.181.181.151.187,365,244
6/4/20151.231.241.151.1710,844,293
6/3/20151.271.281.221.239,241,988
6/2/20151.251.281.241.2716,128,069
6/1/20151.211.241.191.249,053,346
5/29/20151.171.241.161.228,264,875
5/28/20151.201.211.071.2020,122,089
5/27/20151.191.211.181.216,546,110
5/26/20151.231.241.181.2011,566,577
5/22/20151.201.251.171.2317,347,929
5/21/20151.091.181.091.1718,288,703
5/20/20151.091.121.071.1018,150,342
5/19/20151.161.181.121.1222,312,739
5/18/20151.171.181.131.1717,446,915
5/15/20151.261.271.181.1833,798,767
5/14/20151.481.501.321.3325,364,860
5/13/20151.551.551.471.498,805,872
5/12/20151.541.561.501.5214,208,291
5/11/20151.571.581.501.5112,460,160
5/8/20151.541.621.451.6040,276,985
5/7/20151.691.701.591.6315,224,371
5/6/20151.831.861.761.7712,820,481
5/5/20151.891.901.751.7613,695,959
5/4/20151.992.001.781.8114,138,600
5/1/20151.881.941.811.9211,472,943
4/30/20151.951.971.841.8916,761,535
4/29/20151.731.961.721.9130,356,277
4/28/20151.721.751.661.7115,044,908
4/27/20151.871.871.721.7211,467,582
4/24/20151.861.921.781.8415,778,057
4/23/20151.881.901.821.8414,375,880
4/22/20151.981.991.851.8615,262,956
4/21/20152.142.141.911.9215,014,920
4/20/20152.082.142.052.108,620,463
4/17/20152.252.252.022.0319,038,864
4/16/20152.192.302.102.2516,757,908
4/15/20152.082.192.032.1919,628,882
4/14/20151.912.091.912.0720,125,991
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!