SandRidge Energy Inc. (SD)
NYSE: SD
· Real-Time Price · USD
10.81
-0.24 (-2.17%)
At close: Aug 14, 2025, 3:59 PM
10.80
-0.09%
After-hours: Aug 14, 2025, 06:19 PM EDT
SD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 11.00 | 11.05 | 10.74 | 10.80 | n/a | -2.26% | 290,397 |
| Aug 13, 2025 | 11.12 | 11.21 | 10.98 | 11.05 | 11.05 | -0.72% | 260,400 |
| Aug 12, 2025 | 11.08 | 11.28 | 10.98 | 11.13 | 11.13 | 0.72% | 276,300 |
| Aug 11, 2025 | 10.84 | 11.12 | 10.78 | 11.05 | 11.05 | 1.56% | 411,801 |
| Aug 8, 2025 | 10.82 | 11.03 | 10.76 | 10.88 | 10.88 | 1.02% | 289,236 |
| Aug 7, 2025 | 10.67 | 11.22 | 10.42 | 10.77 | 10.77 | 6.53% | 501,903 |
| Aug 6, 2025 | 10.25 | 10.34 | 10.10 | 10.11 | 10.11 | -0.69% | 226,400 |
| Aug 5, 2025 | 9.98 | 10.21 | 9.95 | 10.18 | 10.18 | 1.80% | 251,543 |
| Aug 4, 2025 | 9.92 | 10.02 | 9.89 | 10.00 | 10.00 | 0.00% | 316,700 |
| Aug 1, 2025 | 10.38 | 10.42 | 9.99 | 10.00 | 10.00 | -3.75% | 377,244 |
| Jul 31, 2025 | 10.33 | 10.56 | 10.31 | 10.39 | 10.39 | -1.05% | 287,324 |
| Jul 30, 2025 | 10.65 | 10.70 | 10.38 | 10.50 | 10.50 | -2.05% | 252,141 |
| Jul 29, 2025 | 10.60 | 10.79 | 10.57 | 10.72 | 10.72 | 1.23% | 234,428 |
| Jul 28, 2025 | 10.41 | 10.59 | 10.41 | 10.59 | 10.59 | 2.62% | 172,730 |
| Jul 25, 2025 | 10.54 | 10.60 | 10.31 | 10.32 | 10.32 | -1.81% | 177,600 |
| Jul 24, 2025 | 10.30 | 10.54 | 10.26 | 10.51 | 10.51 | 1.25% | 239,014 |
| Jul 23, 2025 | 10.23 | 10.40 | 10.12 | 10.38 | 10.38 | 2.17% | 266,311 |
| Jul 22, 2025 | 10.14 | 10.29 | 10.11 | 10.16 | 10.16 | 0.20% | 380,247 |
| Jul 21, 2025 | 10.25 | 10.25 | 10.08 | 10.14 | 10.14 | -0.78% | 339,700 |
| Jul 18, 2025 | 10.38 | 10.40 | 10.19 | 10.22 | 10.22 | -0.58% | 325,407 |