SandRidge Energy Inc. (SD)
NYSE: SD
· Real-Time Price · USD
11.80
0.16 (1.37%)
At close: Sep 04, 2025, 3:59 PM
11.81
0.08%
After-hours: Sep 04, 2025, 05:59 PM EDT
SD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 11.91 | 12.14 | 11.63 | 11.64 | 11.64 | -3.80% | 254,642 |
| Sep 2, 2025 | 11.87 | 12.16 | 11.79 | 12.10 | 12.10 | 2.20% | 231,728 |
| Aug 29, 2025 | 11.83 | 11.99 | 11.82 | 11.84 | 11.84 | -0.25% | 172,726 |
| Aug 28, 2025 | 11.73 | 11.90 | 11.55 | 11.87 | 11.87 | 1.54% | 234,471 |
| Aug 27, 2025 | 11.53 | 11.73 | 11.49 | 11.69 | 11.69 | 1.48% | 169,418 |
| Aug 26, 2025 | 11.65 | 11.77 | 11.47 | 11.52 | 11.52 | -2.04% | 192,111 |
| Aug 25, 2025 | 11.70 | 11.84 | 11.70 | 11.76 | 11.76 | 0.00% | 191,156 |
| Aug 22, 2025 | 11.53 | 11.85 | 11.53 | 11.76 | 11.76 | 2.08% | 322,000 |
| Aug 21, 2025 | 11.10 | 11.54 | 11.09 | 11.52 | 11.52 | 3.97% | 456,200 |
| Aug 20, 2025 | 10.87 | 11.12 | 10.77 | 11.08 | 11.08 | 4.33% | 595,663 |
| Aug 19, 2025 | 10.90 | 10.94 | 10.61 | 10.62 | 10.62 | -3.37% | 450,010 |
| Aug 18, 2025 | 10.69 | 11.09 | 10.65 | 10.99 | 10.99 | 1.67% | 340,221 |
| Aug 15, 2025 | 10.81 | 10.86 | 10.67 | 10.81 | 10.81 | 0.09% | 329,400 |
| Aug 14, 2025 | 11.00 | 11.05 | 10.74 | 10.80 | 10.80 | -2.26% | 293,000 |
| 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 |