SandRidge Energy Inc. (SD)
NYSE: SD
· Real-Time Price · USD
11.60
-0.02 (-0.17%)
At close: Oct 15, 2025, 3:59 PM
SD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2025 | 11.61 | 11.81 | 11.61 | 11.62 | 11.62 | -1.86% | 201,814 |
| Oct 13, 2025 | 11.55 | 11.87 | 11.50 | 11.84 | 11.84 | 4.41% | 273,700 |
| Oct 10, 2025 | 11.70 | 11.88 | 11.30 | 11.34 | 11.34 | -4.71% | 282,653 |
| Oct 9, 2025 | 12.07 | 12.25 | 11.85 | 11.90 | 11.90 | -1.24% | 212,713 |
| Oct 8, 2025 | 12.19 | 12.23 | 11.94 | 12.05 | 12.05 | -0.33% | 165,964 |
| Oct 7, 2025 | 12.20 | 12.34 | 12.01 | 12.09 | 12.09 | -1.55% | 286,900 |
| Oct 6, 2025 | 12.10 | 13.00 | 12.02 | 12.28 | 12.28 | 3.28% | 687,880 |
| Oct 3, 2025 | 11.38 | 12.02 | 11.33 | 11.89 | 11.89 | 5.22% | 544,800 |
| Oct 2, 2025 | 11.65 | 11.66 | 11.30 | 11.30 | 11.30 | -3.42% | 283,604 |
| Oct 1, 2025 | 11.25 | 11.73 | 11.25 | 11.70 | 11.70 | 3.72% | 373,895 |
| Sep 30, 2025 | 11.20 | 11.36 | 11.14 | 11.28 | 11.28 | 0.27% | 299,400 |
| Sep 29, 2025 | 11.54 | 11.54 | 11.25 | 11.25 | 11.25 | -3.76% | 268,628 |
| Sep 26, 2025 | 11.56 | 11.83 | 11.56 | 11.69 | 11.69 | 1.04% | 289,900 |
| Sep 25, 2025 | 11.51 | 11.65 | 11.48 | 11.57 | 11.57 | 0.52% | 225,600 |
| Sep 24, 2025 | 11.41 | 11.63 | 11.41 | 11.51 | 11.51 | 1.77% | 294,211 |
| Sep 23, 2025 | 11.24 | 11.73 | 11.24 | 11.31 | 11.31 | 1.07% | 323,400 |
| Sep 22, 2025 | 11.11 | 11.27 | 11.10 | 11.19 | 11.19 | -0.53% | 345,833 |
| Sep 19, 2025 | 11.56 | 11.60 | 11.22 | 11.25 | 11.13 | -3.02% | 751,464 |
| Sep 18, 2025 | 11.77 | 11.80 | 11.55 | 11.60 | 11.48 | -1.19% | 323,036 |
| Sep 17, 2025 | 11.68 | 11.90 | 11.64 | 11.74 | 11.61 | 0.09% | 213,400 |
Page 1 of 114