SandRidge Energy Inc. (SD)
NYSE: SD
· Real-Time Price · USD
11.52
0.21 (1.86%)
At close: Sep 24, 2025, 3:59 PM
11.58
0.52%
Pre-market: Sep 25, 2025, 04:09 AM EDT
SD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2025 | 11.41 | 11.63 | 11.41 | 11.51 | 11.51 | 1.77% | 282,389 |
| 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 |
| Sep 16, 2025 | 11.60 | 11.76 | 11.57 | 11.73 | 11.60 | 1.65% | 258,010 |
| Sep 15, 2025 | 11.40 | 11.56 | 11.33 | 11.54 | 11.42 | 1.05% | 222,600 |
| Sep 12, 2025 | 11.52 | 11.65 | 11.40 | 11.42 | 11.30 | -1.13% | 174,801 |
| Sep 11, 2025 | 11.50 | 11.64 | 11.47 | 11.55 | 11.43 | -1.11% | 200,000 |
| Sep 10, 2025 | 11.36 | 11.70 | 11.36 | 11.68 | 11.56 | 2.64% | 192,926 |
| Sep 9, 2025 | 11.56 | 11.67 | 11.38 | 11.38 | 11.26 | -0.61% | 241,400 |
| Sep 8, 2025 | 11.50 | 11.54 | 11.35 | 11.45 | 11.33 | 0.09% | 226,700 |
| Sep 5, 2025 | 11.64 | 11.78 | 11.37 | 11.44 | 11.32 | -3.13% | 323,664 |
| Sep 4, 2025 | 11.58 | 11.84 | 11.56 | 11.81 | 11.68 | 1.46% | 218,021 |
| Sep 3, 2025 | 11.91 | 12.14 | 11.63 | 11.64 | 11.52 | -3.80% | 256,779 |
| Sep 2, 2025 | 11.87 | 12.16 | 11.79 | 12.10 | 11.97 | 2.20% | 231,728 |
| Aug 29, 2025 | 11.83 | 11.99 | 11.82 | 11.84 | 11.71 | -0.25% | 172,726 |
| Aug 28, 2025 | 11.73 | 11.90 | 11.55 | 11.87 | 11.74 | 1.54% | 234,471 |
| Aug 27, 2025 | 11.53 | 11.73 | 11.49 | 11.69 | 11.57 | 1.48% | 169,418 |