SandRidge Energy Inc. (SD)
11.47
0.05 (0.44%)
At close: Mar 31, 2025, 3:59 PM
11.49
0.21%
After-hours: Mar 31, 2025, 08:00 PM EDT
SandRidge Energy Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 11.54 | 11.54 | 11.34 | 11.42 | -0.13 | -1.13% | 215,121 |
| Mar 27, 2025 | 11.27 | 11.59 | 11.27 | 11.55 | 0.20 | 1.76% | 243,726 |
| Mar 26, 2025 | 11.31 | 11.47 | 11.26 | 11.35 | 0.16 | 1.43% | 200,121 |
| Mar 25, 2025 | 11.40 | 11.55 | 11.17 | 11.19 | -0.21 | -1.84% | 278,200 |
| Mar 24, 2025 | 11.40 | 11.53 | 11.32 | 11.40 | 0.06 | 0.53% | 277,351 |
| Mar 21, 2025 | 11.60 | 11.60 | 11.28 | 11.34 | -0.34 | -2.91% | 1,077,748 |
| Mar 20, 2025 | 11.69 | 11.82 | 11.59 | 11.68 | -0.18 | -1.52% | 229,100 |
| Mar 19, 2025 | 11.59 | 11.87 | 11.59 | 11.86 | 0.17 | 1.45% | 301,337 |
| Mar 18, 2025 | 11.65 | 11.78 | 11.56 | 11.69 | 0.15 | 1.30% | 343,500 |
| Mar 17, 2025 | 11.49 | 11.65 | 11.44 | 11.54 | 0.12 | 1.05% | 452,800 |
| Mar 14, 2025 | 11.33 | 11.45 | 11.22 | 11.42 | 0.20 | 1.78% | 368,115 |
| Mar 13, 2025 | 11.52 | 11.80 | 11.12 | 11.22 | -0.38 | -3.28% | 355,739 |
| Mar 12, 2025 | 11.06 | 11.66 | 11.05 | 11.60 | 0.66 | 6.03% | 472,010 |
| Mar 11, 2025 | 11.12 | 11.33 | 10.74 | 10.94 | -0.31 | -2.76% | 699,800 |
| Mar 10, 2025 | 11.26 | 11.50 | 11.15 | 11.25 | 0.14 | 1.26% | 384,400 |
| Mar 7, 2025 | 11.07 | 11.28 | 11.01 | 11.11 | 0.16 | 1.46% | 309,500 |
| Mar 6, 2025 | 10.96 | 11.27 | 10.87 | 10.95 | -0.03 | -0.27% | 283,909 |
| Mar 5, 2025 | 10.96 | 11.07 | 10.71 | 10.98 | -0.23 | -2.05% | 373,434 |
| Mar 4, 2025 | 10.82 | 11.40 | 10.69 | 11.21 | 0.26 | 2.37% | 413,748 |
| Mar 3, 2025 | 11.77 | 11.83 | 10.90 | 10.95 | -0.75 | -6.41% | 550,088 |
| Feb 28, 2025 | 11.70 | 11.78 | 11.52 | 11.70 | -0.01 | -0.09% | 210,560 |
| Feb 27, 2025 | 11.84 | 11.88 | 11.71 | 11.71 | -0.14 | -1.18% | 184,800 |
| Feb 26, 2025 | 11.93 | 11.94 | 11.73 | 11.85 | -0.04 | -0.34% | 163,620 |
| Feb 25, 2025 | 12.17 | 12.17 | 11.80 | 11.89 | -0.26 | -2.14% | 188,600 |
| Feb 24, 2025 | 12.24 | 12.28 | 12.06 | 12.15 | -0.05 | -0.41% | 241,038 |
| Feb 21, 2025 | 12.56 | 12.56 | 12.20 | 12.20 | -0.30 | -2.40% | 367,612 |
| Feb 20, 2025 | 12.50 | 12.56 | 12.34 | 12.50 | -0.02 | -0.16% | 195,200 |
| Feb 19, 2025 | 12.25 | 12.59 | 12.25 | 12.52 | 0.28 | 2.29% | 264,715 |
| Feb 18, 2025 | 12.18 | 12.44 | 11.95 | 12.24 | 0.09 | 0.74% | 383,800 |
| Feb 14, 2025 | 12.13 | 12.32 | 12.05 | 12.15 | 0.05 | 0.41% | 148,348 |
| Feb 13, 2025 | 12.00 | 12.13 | 11.87 | 12.10 | 0.11 | 0.92% | 220,731 |
| Feb 12, 2025 | 12.20 | 12.27 | 11.93 | 11.99 | -0.31 | -2.52% | 227,100 |
| Feb 11, 2025 | 12.16 | 12.46 | 12.16 | 12.30 | 0.06 | 0.49% | 196,100 |
| Feb 10, 2025 | 11.87 | 12.28 | 11.83 | 12.24 | 0.47 | 3.99% | 222,739 |
| Feb 7, 2025 | 11.83 | 11.91 | 11.74 | 11.77 | -0.08 | -0.68% | 215,319 |
| Feb 6, 2025 | 12.09 | 12.09 | 11.79 | 11.85 | -0.16 | -1.33% | 171,025 |
| Feb 5, 2025 | 12.09 | 12.09 | 11.94 | 12.01 | -0.13 | -1.07% | 180,700 |
| Feb 4, 2025 | 11.80 | 12.15 | 11.79 | 12.14 | 0.23 | 1.93% | 235,700 |
| Feb 3, 2025 | 11.81 | 11.94 | 11.64 | 11.91 | 0.06 | 0.51% | 277,322 |
| Jan 31, 2025 | 12.15 | 12.18 | 11.75 | 11.85 | -0.30 | -2.47% | 198,214 |
| Jan 30, 2025 | 12.21 | 12.35 | 12.07 | 12.15 | -0.02 | -0.16% | 203,719 |
| Jan 29, 2025 | 11.91 | 12.17 | 11.87 | 12.17 | 0.22 | 1.84% | 236,807 |
| Jan 28, 2025 | 12.02 | 12.08 | 11.83 | 11.95 | 0.00 | 0.00% | 183,704 |
| Jan 27, 2025 | 12.25 | 12.39 | 11.90 | 11.95 | -0.33 | -2.69% | 313,649 |
| Jan 24, 2025 | 12.34 | 12.42 | 12.13 | 12.28 | -0.04 | -0.32% | 220,600 |
| Jan 23, 2025 | 12.35 | 12.51 | 12.22 | 12.32 | 0.07 | 0.57% | 172,100 |
| Jan 22, 2025 | 12.30 | 12.39 | 12.17 | 12.25 | -0.12 | -0.97% | 375,300 |
| Jan 21, 2025 | 12.47 | 12.52 | 12.26 | 12.37 | -0.11 | -0.88% | 267,819 |
| Jan 17, 2025 | 12.68 | 12.69 | 12.39 | 12.48 | -0.13 | -1.03% | 249,700 |
| Jan 16, 2025 | 12.53 | 12.68 | 12.42 | 12.61 | -0.06 | -0.47% | 188,600 |