SandRidge Energy Inc $6.75

up +0.27


17/4/2014 06:40 PM  |  NYSE : SD  
Industries : Energy / Oil & Gas Drilling & Exploration
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SD historical data

Date Open High Low Close Volume
4/17/20146.596.856.536.7526,199,900
4/16/20146.456.486.386.486,057,370
4/15/20146.316.456.216.399,157,900
4/14/20146.126.286.096.266,792,200
4/11/20146.166.186.076.105,141,340
4/10/20146.306.386.166.184,875,880
4/9/20146.376.406.266.334,550,040
4/8/20146.326.376.216.365,367,410
4/7/20146.406.446.256.277,577,460
4/4/20146.586.616.376.446,367,600
4/3/20146.416.546.406.5312,343,200
4/2/20146.176.446.156.3911,477,900
4/1/20146.146.236.116.185,746,090
3/31/20146.306.326.136.146,069,170
3/28/20146.136.336.136.276,029,520
3/27/20146.146.246.026.137,407,220
3/26/20146.296.346.156.158,152,270
3/25/20146.366.366.246.297,152,340
3/24/20146.466.496.286.286,620,170
3/21/20146.446.506.386.457,159,580
3/20/20146.366.456.316.424,122,830
3/19/20146.446.496.346.386,349,520
3/18/20146.356.446.306.415,099,700
3/17/20146.356.426.276.325,142,110
3/14/20146.316.406.306.344,633,270
3/13/20146.436.486.296.316,508,290
3/12/20146.366.466.326.414,770,260
3/11/20146.556.616.376.4214,118,600
3/10/20146.406.516.266.4718,469,700
3/7/20146.336.456.206.4512,335,800
3/6/20146.286.316.186.226,340,490
3/5/20146.366.386.226.2710,171,500
3/4/20146.536.576.286.3613,836,500
3/3/20146.576.666.436.4612,677,500
2/28/20146.486.756.366.4517,844,400
2/27/20146.216.416.206.3310,756,800
2/26/20146.536.556.196.2313,285,800
2/25/20146.566.636.456.597,883,720
2/24/20146.456.676.416.5910,792,800
2/21/20146.486.496.396.403,298,920
2/20/20146.486.506.376.466,047,340
2/19/20146.526.646.466.488,312,600
2/18/20146.426.666.416.558,738,140
2/14/20146.336.496.326.416,550,650
2/13/20146.156.386.096.319,749,570
2/12/20146.116.206.116.153,545,800
2/11/20146.136.196.056.115,095,580
2/10/20146.096.156.016.085,278,770
2/7/20146.136.196.066.147,364,600
2/6/20146.206.246.066.157,375,880
2/5/20146.266.286.066.177,269,430
2/4/20146.106.286.106.289,333,150
2/3/20146.116.195.926.059,516,050
1/31/20146.166.286.136.156,758,500
1/30/20146.386.456.256.258,132,050
1/29/20146.256.496.176.399,903,570
1/28/20146.256.366.196.277,385,840
1/27/20146.246.305.976.118,926,630
1/24/20146.506.546.186.309,837,140
1/23/20146.426.606.306.5812,479,300
1/22/20146.276.436.196.4011,591,600
1/21/20146.036.255.956.2510,428,700
1/17/20146.026.075.925.9911,349,600
1/16/20145.966.055.896.028,580,740
1/15/20145.996.015.915.945,212,090
1/14/20145.926.025.885.966,487,230
1/13/20146.026.105.805.9111,983,600
1/10/20145.996.085.956.069,852,630
1/9/20145.756.065.716.0222,642,700
1/8/20145.715.825.595.7817,639,200
1/7/20145.905.905.645.7436,525,100
1/6/20145.975.995.805.829,777,780
1/3/20146.036.105.935.949,009,240
1/2/20146.116.115.915.9914,220,500
12/31/20135.906.085.856.0710,636,600
12/30/20135.935.985.905.938,973,140
12/27/20135.856.005.835.925,614,860
12/26/20135.915.995.825.874,729,610
12/24/20135.955.965.885.932,500,620
12/23/20135.865.955.855.939,817,100
12/20/20135.715.905.675.7916,098,300
12/19/20135.435.685.435.6518,033,800
12/18/20135.505.595.435.466,510,220
12/17/20135.495.575.455.526,580,260
12/16/20135.405.545.385.508,767,430
12/13/20135.355.445.305.417,163,020
12/12/20135.285.465.215.4010,038,800
12/11/20135.435.485.265.277,318,730
12/10/20135.285.525.285.4511,667,800
12/9/20135.475.485.265.2613,127,400
12/6/20135.585.615.315.4612,988,500
12/5/20135.565.685.525.537,567,400
12/4/20135.575.665.545.625,361,440
12/3/20135.505.695.485.588,589,270
12/2/20135.605.665.515.535,827,000
11/29/20135.565.685.485.594,343,620
11/27/20135.655.685.535.557,195,060
11/26/20135.705.755.655.696,109,380
11/25/20135.855.855.645.707,788,210
11/22/20135.745.905.655.8810,937,800
Trading Center