Dark

SD
SandRidge Energy, Inc.
stock NYSE

At Close

Oct 1, 2026 3:59:50 PM EDT

13.57USD+0.593%(+0.08)309,107

0.00Bid 0.00Ask 0.00Spread

Pre-market

Sep 28, 2026 9:29:59 AM EDT

14.04USD+4.077%(+0.55)0

After-hours

Oct 1, 2026 4:10:30 PM EDT

13.56USD-0.074%(-0.01)1

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-01	13.4100	13.6100	13.3200	13.5600	+0.519%	309,107	0.000%
2026-09-30	13.4700	13.6000	13.4150	13.4900	+0.522%	292,106	+0.519%
2026-09-29	13.4700	13.6100	13.3400	13.4200	-1.324%	314,661	+1.043%
2026-09-28	14.0400	14.0400	13.6000	13.6000	-1.947%	419,734	-0.294%
2026-09-25	13.9800	14.1150	13.7600	13.8700	-2.117%	351,816	-2.235%
2026-09-24	14.1500	14.3900	14.0650	14.1700	+0.998%	300,162	-4.305%
2026-09-23	14.1400	14.2741	14.0000	14.0300	-0.213%	291,171	-3.350%
2026-09-22	13.8800	14.2400	13.7600	14.0600	+0.572%	356,329	-3.556%
2026-09-21	13.9400	14.1400	13.9000	13.9800	-1.271%	436,934	-3.004%
2026-09-18	14.2500	14.3600	14.1020	14.1600	-0.910%	1,114,890	-4.237%
2026-09-17	14.3150	14.4300	14.2000	14.2900	-0.487%	320,449	-5.108%
2026-09-16	14.7400	14.8300	14.3048	14.3600	-4.075%	503,877	-5.571%
2026-09-15	14.4900	15.2500	14.4900	14.9700	+3.455%	460,603	-9.419%
2026-09-14	14.8300	14.8350	14.4500	14.4700	-1.094%	307,111	-6.289%
2026-09-11	14.5000	14.6910	14.5000	14.6300	-0.273%	205,672	-7.314%
2026-09-10	15.1000	15.1000	14.4100	14.6700	-0.204%	431,014	-7.566%
2026-09-09	14.7900	14.8300	14.5902	14.7000	+0.685%	303,913	-7.755%
2026-09-08	14.4900	14.6500	14.4000	14.6000	+1.884%	247,932	-7.123%
2026-09-04	14.2100	14.3600	14.1200	14.3300	+0.140%	206,666	-5.373%
2026-09-03	14.5300	14.5300	14.2400	14.3100	-1.106%	262,434	-5.241%
2026-09-02	14.2400	14.5600	14.2400	14.4700	+0.696%	314,504	-6.289%
2026-09-01	14.2700	14.3900	14.1150	14.3700	+1.771%	273,023	-5.637%
2026-08-31	14.2200	14.3600	13.9879	14.1200	+1.146%	321,533	-3.966%
2026-08-28	13.9700	14.1620	13.8500	13.9600	-1.133%	222,534	-2.865%
2026-08-27	13.8600	14.1400	13.7800	14.1200	+1.510%	211,022	-3.966%
2026-08-26	13.7100	13.9250	13.6100	13.9100	+0.072%	224,524	-2.516%
2026-08-25	13.9400	14.0503	13.7000	13.9000	-0.643%	195,312	-2.446%
2026-08-24	14.2900	14.2900	13.8800	13.9900	-2.577%	321,233	-3.074%
2026-08-21	14.3100	14.4200	14.1600	14.3600	+0.139%	817,659	-5.571%
2026-08-20	14.3200	14.5200	14.1800	14.3400	+1.200%	305,715	-5.439%
2026-08-19	14.3400	14.6400	14.1200	14.1700	-1.254%	281,411	-4.305%
2026-08-18	14.5300	14.5350	14.2400	14.3500	+0.209%	337,676	-5.505%
2026-08-17	14.1200	14.3700	14.0300	14.3200	+2.067%	359,183	-5.307%
2026-08-14	14.0200	14.1200	13.8700	14.0300	+0.718%	283,715	-3.350%
2026-08-13	14.0600	14.1900	13.8900	13.9300	-2.383%	308,641	-2.656%
2026-08-12	14.1600	14.3500	14.0800	14.2700	-0.349%	309,126	-4.975%
2026-08-11	14.3000	14.3700	14.1200	14.3200	-0.348%	348,217	-5.307%
2026-08-10	13.7600	14.3900	13.7600	14.3700	+5.507%	299,792	-5.637%
2026-08-07	13.3300	13.7100	13.2900	13.6200	+1.339%	350,255	-0.441%
2026-08-06	13.3600	13.5900	13.0700	13.4400	+1.818%	465,091	+0.893%
2026-08-05	13.6300	13.6350	13.2000	13.2000	-2.583%	373,294	+2.727%
2026-08-04	13.3800	13.6100	13.2300	13.5500	-0.587%	373,670	+0.074%
2026-08-03	13.6700	13.8100	13.5800	13.6300	-2.083%	295,647	-0.514%
2026-07-31	13.6500	13.9500	13.5400	13.9200	+2.579%	228,449	-2.586%
2026-07-30	13.4500	13.6200	13.4100	13.5700	-0.440%	175,822	-0.074%
2026-07-29	13.5000	13.6700	13.4400	13.6300	+3.650%	363,662	-0.514%
2026-07-28	13.5300	13.5500	13.1500	13.1500	-2.085%	243,032	+3.118%
2026-07-27	13.4200	13.6400	13.3500	13.4300	-2.822%	256,935	+0.968%
2026-07-24	14.1700	14.2700	13.7700	13.8200	-2.607%	214,984	-1.881%
2026-07-23	14.3500	14.3700	14.1100	14.1900	+1.357%	354,660	-4.440%
2026-07-22	14.0000	14.0800	13.9200	14.0000	+1.302%	253,524	-3.143%
2026-07-21	13.7000	13.8600	13.6500	13.8200	+1.097%	207,158	-1.881%
2026-07-20	13.4800	13.8200	13.4150	13.6700	+0.293%	268,026	-0.805%
2026-07-17	13.9100	13.9200	13.6300	13.6300	+0.073%	372,197	-0.514%
2026-07-16	13.7200	13.8500	13.5600	13.6200	-0.147%	199,414	-0.441%
2026-07-15	13.6500	13.7150	13.4300	13.6400	-0.438%	210,759	-0.587%
2026-07-14	13.7900	13.8800	13.6000	13.7000	0.000%	267,083	-1.022%
2026-07-13	13.7100	13.9900	13.5500	13.7000	+2.010%	333,693	-1.022%
2026-07-10	13.5150	13.5600	13.2000	13.4300	-0.149%	242,693	+0.968%
2026-07-09	13.5200	13.5600	13.3200	13.4500	-1.968%	258,844	+0.818%
2026-07-08	13.7200	13.8999	13.5450	13.7200	+1.856%	270,384	-1.166%
2026-07-07	13.2300	13.6200	13.2200	13.4700	+2.668%	292,259	+0.668%
2026-07-06	13.2100	13.2850	13.0500	13.1200	-0.906%	351,829	+3.354%
2026-07-02	13.4900	13.6531	13.0500	13.2400	-1.120%	304,392	+2.417%
2026-07-01	13.6400	13.9000	13.3500	13.3900	-2.263%	419,336	+1.270%
2026-06-30	13.7800	13.9500	13.6700	13.7000	-0.725%	378,112	-1.022%
2026-06-29	13.8500	13.9800	13.6950	13.8000	+2.147%	377,604	-1.739%
2026-06-26	13.5000	13.7150	13.4000	13.5100	-0.442%	796,516	+0.370%
2026-06-25	13.5300	13.7300	13.5000	13.5700	-1.237%	289,683	-0.074%
2026-06-24	13.6800	13.8200	13.4900	13.7400	-1.927%	309,259	-1.310%
2026-06-23	14.0500	14.1400	13.8100	14.0100	+0.864%	285,192	-3.212%
2026-06-22	14.0900	14.2700	13.7500	13.8900	-0.927%	311,720	-2.376%
2026-06-18	13.9700	14.1400	13.7300	14.0200	-0.849%	858,142	-3.281%
2026-06-17	14.0700	14.2800	14.0400	14.1400	+0.355%	321,247	-4.102%
2026-06-16	14.0500	14.2385	13.8509	14.0900	-0.844%	337,185	-3.762%
2026-06-15	14.4000	14.5650	14.2000	14.2100	-5.581%	318,814	-4.574%
2026-06-12	14.6000	15.1600	14.6000	15.0500	+1.689%	215,684	-9.900%
2026-06-11	15.5100	15.5200	14.7700	14.8000	-3.268%	283,744	-8.378%
2026-06-10	15.1200	15.5350	15.0900	15.3000	+3.100%	249,874	-11.373%
2026-06-09	14.9500	15.0400	14.6030	14.8400	-1.852%	288,669	-8.625%
2026-06-08	14.9100	15.2700	14.9100	15.1200	+2.093%	223,771	-10.317%
2026-06-05	15.6300	15.6300	14.7500	14.8100	-5.367%	252,032	-8.440%
2026-06-04	15.2500	15.6700	15.2300	15.6500	+1.888%	247,941	-13.355%
2026-06-03	15.4500	15.5600	15.2901	15.3600	+0.854%	303,345	-11.719%
2026-06-02	15.1400	15.3200	15.0500	15.2300	0.000%	275,099	-10.965%
2026-06-01	14.9700	15.4900	14.9600	15.2300	+3.817%	401,854	-10.965%
2026-05-29	14.3900	14.6900	14.2800	14.6700	+1.382%	515,830	-7.566%
2026-05-28	14.3500	14.4800	14.0000	14.4700	+2.189%	560,369	-6.289%
2026-05-27	14.4200	14.5390	14.1500	14.1600	-3.935%	321,053	-4.237%
2026-05-26	15.0700	15.3000	14.7100	14.7400	-3.660%	324,885	-8.005%
2026-05-22	15.3700	15.4700	15.0800	15.3000	-0.065%	318,319	-11.373%
2026-05-21	15.7400	15.7600	15.2300	15.3100	-1.353%	373,826	-11.430%
2026-05-20	15.4800	16.0900	15.3800	15.5200	-2.205%	422,745	-12.629%
2026-05-19	15.2800	16.0000	15.1700	15.8700	+3.725%	593,989	-14.556%
2026-05-18	15.2500	15.5450	15.1700	15.3000	+0.196%	330,471	-11.373%
2026-05-15	15.2000	15.3600	15.1050	15.2700	+1.327%	506,953	-11.198%
2026-05-14	14.8500	15.2000	14.8500	15.0700	+1.277%	237,345	-10.020%
2026-05-13	14.9700	15.0000	14.6900	14.8800	-0.932%	243,575	-8.871%
2026-05-12	15.2500	15.2500	14.9050	15.0200	-0.793%	252,606	-9.720%
2026-05-11	14.6700	15.1600	14.6488	15.1400	+4.993%	365,739	-10.436%
2026-05-08	14.7900	14.9000	14.3700	14.4200	-3.803%	370,659	-5.964%
2026-05-07	15.1600	15.6300	14.7000	14.9900	+3.522%	438,551	-9.540%
2026-05-06	14.8400	15.0900	14.4600	14.4800	-6.339%	440,816	-6.354%
2026-05-05	15.7100	15.8600	15.4550	15.4600	-2.706%	239,434	-12.290%
2026-05-04	15.3900	15.9000	15.2900	15.8900	+3.585%	463,542	-14.663%
2026-05-01	15.3900	15.3900	14.9200	15.3400	-1.350%	400,705	-11.604%
2026-04-30	15.2900	15.6800	15.2700	15.5500	-0.639%	284,711	-12.797%
2026-04-29	15.6400	15.7400	15.4900	15.6500	+0.903%	377,589	-13.355%
2026-04-28	15.5400	15.6500	15.3600	15.5100	+1.505%	222,597	-12.573%
2026-04-27	15.2600	15.4200	15.1600	15.2800	+1.192%	278,344	-11.257%
2026-04-24	15.1200	15.2250	15.0300	15.1000	-0.854%	296,250	-10.199%
2026-04-23	15.0600	15.4100	15.0600	15.2300	+1.129%	285,030	-10.965%
2026-04-22	14.7300	15.0600	14.7300	15.0600	+2.379%	259,198	-9.960%
2026-04-21	14.5100	14.7800	14.4700	14.7100	+1.729%	264,323	-7.818%
2026-04-20	14.4200	14.6100	14.3000	14.4600	+0.556%	254,046	-6.224%
2026-04-17	14.3650	14.4150	13.9100	14.3800	-3.941%	479,850	-5.702%
2026-04-16	14.8600	15.0700	14.8500	14.9700	+0.740%	320,316	-9.419%
2026-04-15	14.7000	14.9000	14.6800	14.8600	+0.473%	214,497	-8.748%
2026-04-14	15.2600	15.4000	14.7300	14.7900	-4.396%	420,625	-8.316%
2026-04-13	15.7300	15.8400	15.4100	15.4700	+0.259%	335,065	-12.346%
2026-04-10	15.2800	15.5100	15.2200	15.4300	+0.325%	279,197	-12.119%
2026-04-09	15.3000	15.8100	15.1523	15.3800	+0.654%	776,200	-11.834%
2026-04-08	14.7400	15.2900	14.3720	15.2800	-3.596%	444,108	-11.257%
2026-04-07	15.5800	15.9100	15.5800	15.8500	+2.258%	333,841	-14.448%
2026-04-06	15.3500	15.6500	15.2950	15.5000	+0.324%	298,674	-12.516%
2026-04-02	15.6700	15.9300	15.3500	15.4500	+1.913%	405,158	-12.233%
2026-04-01	15.8600	16.1450	15.0239	15.1600	-7.051%	684,376	-10.554%
2026-03-31	17.0300	17.2400	16.2201	16.3100	-4.172%	580,876	-16.861%
2026-03-30	17.2400	17.3400	16.9000	17.0200	-0.700%	461,846	-20.329%
2026-03-27	17.0100	17.2600	16.9500	17.1400	+1.540%	459,919	-20.887%
2026-03-26	17.0000	17.3400	16.8800	16.8800	+0.119%	540,638	-19.668%
2026-03-25	16.5900	16.8600	16.2800	16.8600	+0.417%	337,136	-19.573%
2026-03-24	16.3800	16.9690	16.3500	16.7900	+3.196%	413,690	-19.238%
2026-03-23	16.2200	16.6200	15.9300	16.2700	-3.212%	691,867	-16.656%
2026-03-20	16.9500	17.1100	16.4900	16.8100	-1.001%	1,615,242	-19.334%
2026-03-19	16.7000	17.1500	16.6300	16.9800	+2.228%	529,799	-20.141%
2026-03-18	16.9300	17.0400	16.5900	16.6100	-1.541%	401,805	-18.362%
2026-03-17	16.4800	17.1500	16.4400	16.8700	+2.367%	405,412	-19.621%
2026-03-16	16.8300	16.8350	16.4400	16.4800	-2.543%	283,891	-17.718%
2026-03-13	16.6400	16.9150	16.4200	16.9100	+0.955%	327,804	-19.811%
2026-03-12	16.5100	16.8800	16.3000	16.7500	+1.515%	504,418	-19.045%
2026-03-11	16.7700	17.0200	16.0100	16.5000	-1.844%	494,999	-17.818%
2026-03-10	17.2600	17.2900	16.7500	16.8100	-3.112%	426,672	-19.334%
2026-03-09	17.8600	17.8600	17.1000	17.3500	-0.402%	521,731	-21.844%
2026-03-06	17.6900	17.8500	17.1201	17.4200	+0.869%	682,223	-22.158%
2026-03-05	17.0900	17.6800	16.8000	17.2700	-4.480%	432,151	-21.482%
2026-03-04	17.6500	18.1400	17.4479	18.0800	+1.345%	384,320	-25.000%
2026-03-03	17.9000	18.1600	17.2930	17.8400	+1.421%	468,914	-23.991%
2026-03-02	18.3950	18.4500	17.4500	17.5900	+0.342%	385,632	-22.911%
2026-02-27	17.1000	17.6850	16.8000	17.5300	+3.361%	293,012	-22.647%
2026-02-26	16.5100	17.0850	16.4250	16.9600	+1.013%	310,502	-20.047%
2026-02-25	17.0600	17.2900	16.3750	16.7900	-1.813%	226,795	-19.238%
2026-02-24	17.1400	17.1400	16.7500	17.1000	+0.470%	239,527	-20.702%
2026-02-23	17.6300	17.8400	16.9000	17.0200	-3.350%	291,263	-20.329%
2026-02-20	17.5000	17.8700	17.3300	17.6100	+0.285%	267,555	-22.998%
2026-02-19	17.4800	17.7000	17.4100	17.5600	+1.856%	316,270	-22.779%
2026-02-18	17.2500	17.5239	17.1600	17.2400	+1.412%	281,459	-21.346%
2026-02-17	17.0700	17.0750	16.3650	17.0000	+0.592%	402,163	-20.235%
2026-02-13	16.3500	16.9650	16.1700	16.9000	+2.611%	194,361	-19.763%
2026-02-12	16.8900	16.8900	16.1400	16.4700	-3.118%	313,575	-17.668%
2026-02-11	17.2000	17.3400	16.9100	17.0000	+1.070%	345,670	-20.235%
2026-02-10	17.0500	17.1100	16.5300	16.8200	-1.117%	241,067	-19.382%
2026-02-09	16.8100	17.0700	16.6901	17.0100	+1.190%	340,531	-20.282%
2026-02-06	16.2100	16.9400	16.2000	16.8100	+4.280%	505,241	-19.334%
2026-02-05	16.1800	16.2905	15.6900	16.1200	-1.647%	309,660	-15.881%
2026-02-04	16.2000	16.6100	16.0900	16.3900	+2.182%	394,475	-17.267%
2026-02-03	15.7100	16.1500	15.6300	16.0400	+1.841%	282,152	-15.461%
2026-02-02	15.2100	15.9900	15.0400	15.7500	-0.631%	396,908	-13.905%
2026-01-30	15.6900	16.1000	15.6000	15.8500	+1.149%	333,003	-14.448%
2026-01-29	15.8300	16.2800	15.5520	15.6700	+1.097%	461,751	-13.465%
2026-01-28	15.6800	15.8500	15.2900	15.5000	-0.641%	370,047	-12.516%
2026-01-27	15.2400	15.6700	15.2200	15.6000	+1.894%	202,772	-13.077%
2026-01-26	15.5400	15.5500	15.0700	15.3100	-0.584%	280,339	-11.430%
2026-01-23	15.5400	15.7800	15.3400	15.4000	+1.449%	315,456	-11.948%
2026-01-22	15.2800	15.3500	14.9200	15.1800	-0.914%	393,753	-10.672%
2026-01-21	15.0700	15.5100	15.0700	15.3200	+3.444%	311,976	-11.488%
2026-01-20	14.6200	14.9300	14.6200	14.8100	+1.230%	217,519	-8.440%
2026-01-16	14.5700	15.0000	14.5000	14.6300	+0.137%	265,422	-7.314%
2026-01-15	14.5000	14.7000	14.2901	14.6100	-0.747%	271,196	-7.187%
2026-01-14	14.6100	15.0300	14.6100	14.7200	+1.308%	307,190	-7.880%
2026-01-13	14.1100	14.7300	14.1100	14.5300	+4.009%	273,313	-6.676%
2026-01-12	13.7800	14.1100	13.6300	13.9700	+1.971%	250,725	-2.935%
2026-01-09	13.8200	13.9600	13.7000	13.7000	-1.862%	271,493	-1.022%
2026-01-08	13.5000	14.0890	13.3950	13.9600	+4.491%	289,578	-2.865%
2026-01-07	13.5800	13.5800	13.2600	13.3600	-1.837%	219,480	+1.497%
2026-01-06	14.0000	14.0000	13.4700	13.6100	-2.507%	337,904	-0.367%
2026-01-05	14.9700	15.0400	13.6800	13.9600	-5.548%	557,571	-2.865%
2026-01-02	14.4400	14.7800	14.2800	14.7800	+2.426%	297,267	-8.254%
2025-12-31	14.7900	14.8300	14.4000	14.4300	-2.103%	261,507	-6.029%
2025-12-30	14.7700	14.9900	14.6900	14.7400	+0.959%	321,918	-8.005%
2025-12-29	14.4100	14.6400	14.4000	14.6000	+2.027%	283,043	-7.123%
2025-12-26	14.3000	14.3400	14.2150	14.3100	-0.487%	115,939	-5.241%
2025-12-24	14.3700	14.4000	14.2500	14.3800	-0.139%	90,745	-5.702%
2025-12-23	14.3300	14.4400	14.2261	14.4000	+0.559%	138,851	-5.833%
2025-12-22	14.4500	14.6800	14.2930	14.3200	+0.845%	296,194	-5.307%
2025-12-19	14.0200	14.2400	13.9800	14.2000	+1.646%	630,255	-4.507%
2025-12-18	14.0300	14.0800	13.8800	13.9700	-0.922%	346,379	-2.935%
2025-12-17	13.9600	14.1350	13.9000	14.1000	+1.879%	250,958	-3.830%
2025-12-16	14.1500	14.2100	13.7800	13.8400	-3.755%	372,236	-2.023%
2025-12-15	14.7100	14.7100	14.1400	14.3800	-1.776%	378,690	-5.702%
2025-12-12	14.9500	15.0000	14.5700	14.6400	-1.281%	324,658	-7.377%
2025-12-11	14.9700	15.0000	14.6400	14.8300	-2.112%	437,514	-8.564%
2025-12-10	15.0200	15.2300	14.7700	15.1500	+0.664%	374,866	-10.495%
2025-12-09	14.8900	15.0500	14.7901	15.0500	+0.939%	295,742	-9.900%
2025-12-08	15.1100	15.3200	14.6900	14.9100	-2.037%	314,827	-9.054%
2025-12-05	15.0800	15.5600	15.0800	15.2200	+0.861%	337,699	-10.907%
2025-12-04	15.0400	15.2425	14.9900	15.0900	-0.198%	356,507	-10.139%
2025-12-03	14.4800	15.1200	14.4400	15.1200	+5.439%	469,341	-10.317%
2025-12-02	14.4100	14.5250	14.1350	14.3400	-1.240%	267,162	-5.439%
2025-12-01	14.1800	14.7500	14.1150	14.5200	+2.687%	490,882	-6.612%
2025-11-28	14.0700	14.2900	14.0350	14.1400	+0.498%	159,245	-4.102%
2025-11-26	13.9000	14.1400	13.8700	14.0700	+1.442%	290,677	-3.625%
2025-11-25	14.0400	14.1000	13.7000	13.8700	-2.461%	336,213	-2.235%
2025-11-24	14.2300	14.3200	13.8957	14.2200	-0.070%	373,497	-4.641%
2025-11-21	14.0600	14.2400	13.8900	14.2300	+0.850%	483,153	-4.708%
2025-11-20	14.3700	14.5450	14.0800	14.1100	-1.466%	345,727	-3.898%
2025-11-19	14.2000	14.4500	14.1400	14.3200	-0.762%	325,435	-5.307%
2025-11-18	14.1200	14.5000	14.0700	14.4300	+1.334%	366,643	-6.029%
2025-11-17	14.3000	14.6200	14.2000	14.2400	-1.317%	583,903	-4.775%
2025-11-14	14.0100	14.4600	13.8400	14.4300	+2.705%	473,191	-6.029%
2025-11-13	13.7700	14.2500	13.7700	14.0500	+2.331%	514,985	-3.488%
2025-11-12	13.0900	13.9800	12.9687	13.7300	+3.466%	607,640	-1.238%
2025-11-11	12.9900	13.7199	12.9900	13.2700	+3.429%	490,403	+2.185%
2025-11-10	12.7500	12.8400	12.4500	12.8300	+1.745%	269,394	+5.690%
2025-11-07	13.0000	13.0000	12.5600	12.6100	-1.561%	343,688	+7.534%
2025-11-06	12.4600	13.4300	12.4600	12.8100	+4.828%	541,221	+5.855%
2025-11-05	11.9600	12.3700	11.9600	12.2200	+2.862%	429,505	+10.966%
2025-11-04	11.9200	12.0000	11.7707	11.8800	-1.411%	341,501	+14.141%
2025-11-03	11.9500	12.0500	11.7500	12.0500	+1.175%	225,402	+12.531%
2025-10-31	11.7700	12.0000	11.6900	11.9100	+1.189%	230,233	+13.854%
2025-10-30	11.6400	11.8900	11.5401	11.7700	+0.512%	178,731	+15.208%
2025-10-29	11.5500	11.8100	11.5000	11.7100	+1.561%	210,403	+15.798%
2025-10-28	11.5300	11.6250	11.4095	11.5300	-1.200%	180,406	+17.606%
2025-10-27	11.8500	11.8850	11.6600	11.6700	-0.934%	167,549	+16.195%
2025-10-24	11.9900	11.9900	11.7450	11.7800	-1.340%	175,536	+15.110%
2025-10-23	11.6400	11.9776	11.5700	11.9400	+4.829%	279,380	+13.568%
2025-10-22	11.3300	11.4500	11.2000	11.3900	+0.975%	284,235	+19.052%
2025-10-21	11.3900	11.4000	11.2100	11.2800	-0.966%	179,640	+20.213%
2025-10-20	11.3600	11.4000	11.2300	11.3900	+1.244%	195,043	+19.052%
2025-10-17	11.3600	11.4900	11.2000	11.2500	-1.229%	222,118	+20.533%
2025-10-16	11.5800	11.6600	11.3000	11.3900	-1.895%	217,174	+19.052%
2025-10-15	11.6700	11.8051	11.4600	11.6100	-0.086%	198,943	+16.796%
2025-10-14	11.6100	11.8100	11.6100	11.6200	-1.858%	269,222	+16.695%
2025-10-13	11.5500	11.8700	11.5000	11.8400	+4.409%	273,686	+14.527%
2025-10-10	11.7000	11.8800	11.3000	11.3400	-4.706%	282,653	+19.577%
2025-10-09	12.0700	12.2488	11.8550	11.9000	-1.245%	212,713	+13.950%
2025-10-08	12.1900	12.2300	11.9400	12.0500	-0.331%	165,964	+12.531%
2025-10-07	12.2000	12.3350	12.0100	12.0900	-1.547%	286,882	+12.159%
2025-10-06	12.1000	13.0000	12.0200	12.2800	+3.280%	687,880	+10.423%
2025-10-03	11.3800	12.0150	11.3300	11.8900	+5.221%	544,775	+14.045%
2025-10-02	11.6500	11.6550	11.3000	11.3000	-3.419%	283,604	+20.000%
2025-10-01	11.2500	11.7300	11.2500	11.7000	+3.723%	373,895	+15.897%
2025-09-30	11.2000	11.3600	11.1400	11.2800	+0.267%	299,399	+20.213%
2025-09-29	11.5400	11.5400	11.2500	11.2500	-3.764%	268,628	+20.533%
2025-09-26	11.5600	11.8300	11.5600	11.6900	+1.037%	289,884	+15.997%
2025-09-25	11.5100	11.6506	11.4800	11.5700	+0.521%	225,578	+17.200%
2025-09-24	11.4100	11.6310	11.4050	11.5100	+1.768%	294,211	+17.811%
2025-09-23	11.2400	11.7300	11.2400	11.3100	+1.072%	323,372	+19.894%
2025-09-22	11.1100	11.2650	11.1000	11.1900	-0.533%	345,833	+21.180%
2025-09-19	11.5600	11.5950	11.2200	11.2500	-3.017%	751,464	+20.533%
2025-09-18	11.7700	11.7950	11.5500	11.6000	-1.193%	323,036	+16.897%
2025-09-17	11.6800	11.9000	11.6400	11.7400	+0.085%	213,378	+15.503%
2025-09-16	11.6000	11.7600	11.5700	11.7300	+1.646%	258,010	+15.601%
2025-09-15	11.4000	11.5600	11.3300	11.5400	+1.051%	222,582	+17.504%
2025-09-12	11.5200	11.6500	11.3950	11.4200	-1.126%	174,801	+18.739%
2025-09-11	11.5000	11.6350	11.4700	11.5500	-1.113%	200,000	+17.403%
2025-09-10	11.3600	11.7000	11.3600	11.6800	+2.636%	192,926	+16.096%
2025-09-09	11.5600	11.6700	11.3800	11.3800	-0.611%	241,376	+19.156%
2025-09-08	11.5000	11.5400	11.3496	11.4500	+0.087%	226,654	+18.428%
2025-09-05	11.6400	11.7819	11.3705	11.4400	-3.133%	323,664	+18.531%
2025-09-04	11.5800	11.8350	11.5620	11.8100	+1.460%	218,021	+14.818%
2025-09-03	11.9100	12.1400	11.6300	11.6400	-3.802%	256,779	+16.495%
2025-09-02	11.8700	12.1550	11.7869	12.1000	+2.196%	231,728	+12.066%
2025-08-29	11.8300	11.9900	11.8190	11.8400	-0.253%	172,726	+14.527%
2025-08-28	11.7300	11.9000	11.5500	11.8700	+1.540%	234,471	+14.238%
2025-08-27	11.5300	11.7300	11.4900	11.6900	+1.476%	169,418	+15.997%
2025-08-26	11.6500	11.7687	11.4650	11.5200	-2.041%	192,111	+17.708%
2025-08-25	11.7000	11.8400	11.7000	11.7600	0.000%	191,156	+15.306%
2025-08-22	11.5300	11.8501	11.5300	11.7600	+2.083%	321,999	+15.306%
2025-08-21	11.1000	11.5400	11.0880	11.5200	+3.971%	456,191	+17.708%
2025-08-20	10.8700	11.1200	10.7700	11.0800	+4.331%	595,663	+22.383%
2025-08-19	10.9000	10.9400	10.6100	10.6200	-3.367%	450,010	+27.684%
2025-08-18	10.6900	11.0900	10.6500	10.9900	+1.665%	340,221	+23.385%
2025-08-15	10.8100	10.8600	10.6700	10.8100	+0.093%	329,384	+25.439%
2025-08-14	11.0000	11.0500	10.7401	10.8000	-2.262%	292,999	+25.556%
2025-08-13	11.1200	11.2100	10.9800	11.0500	-0.719%	260,362	+22.715%
2025-08-12	11.0800	11.2800	10.9800	11.1300	+0.724%	276,289	+21.833%
2025-08-11	10.8400	11.1150	10.7800	11.0500	+1.563%	411,801	+22.715%
2025-08-08	10.8200	11.0300	10.7600	10.8800	+1.021%	289,236	+24.632%
2025-08-07	10.6700	11.2200	10.4200	10.7700	+6.528%	501,903	+25.905%
2025-08-06	10.2500	10.3400	10.1000	10.1100	-0.688%	226,388	+34.125%
2025-08-05	9.9800	10.2050	9.9500	10.1800	+1.800%	251,543	+33.202%
2025-08-04	9.9200	10.0200	9.8908	10.0000	0.000%	316,665	+35.600%
2025-08-01	10.3800	10.4200	9.9900	10.0000	-3.754%	377,244	+35.600%
2025-07-31	10.3300	10.5600	10.3100	10.3900	-1.048%	287,324	+30.510%
2025-07-30	10.6500	10.7000	10.3800	10.5000	-2.052%	252,141	+29.143%
2025-07-29	10.6000	10.7900	10.5700	10.7200	+1.228%	234,428	+26.493%
2025-07-28	10.4100	10.5900	10.4100	10.5900	+2.616%	172,730	+28.045%
2025-07-25	10.5400	10.6000	10.3050	10.3200	-1.808%	177,599	+31.395%
2025-07-24	10.3000	10.5350	10.2600	10.5100	+1.252%	239,014	+29.020%
2025-07-23	10.2300	10.4000	10.1201	10.3800	+2.165%	266,311	+30.636%
2025-07-22	10.1400	10.2850	10.1100	10.1600	+0.197%	380,247	+33.465%
2025-07-21	10.2500	10.2500	10.0800	10.1400	-0.783%	339,660	+33.728%
2025-07-18	10.3800	10.3967	10.1900	10.2200	-0.584%	325,407	+32.681%
2025-07-17	10.1400	10.3050	10.1400	10.2800	+1.181%	200,040	+31.907%
2025-07-16	10.3900	10.3912	10.1300	10.1600	-2.025%	330,998	+33.465%
2025-07-15	10.7700	10.8300	10.3600	10.3700	-4.159%	385,975	+30.762%
2025-07-14	10.9000	10.9000	10.6700	10.8200	-1.277%	257,782	+25.323%
2025-07-11	10.8100	11.0350	10.8100	10.9600	+1.294%	137,513	+23.723%
2025-07-10	10.8000	10.9000	10.6850	10.8200	-0.643%	194,199	+25.323%
2025-07-09	11.0400	11.0532	10.8200	10.8900	-2.244%	171,395	+24.518%
2025-07-08	10.7800	11.2200	10.7300	11.1400	+3.724%	318,339	+21.724%
2025-07-07	10.9000	10.9700	10.5800	10.7400	-2.275%	331,939	+26.257%
2025-07-03	11.0700	11.1500	10.9200	10.9900	-0.902%	173,787	+23.385%
2025-07-02	10.9600	11.1300	10.7801	11.0900	+2.401%	254,659	+22.272%
2025-07-01	10.8100	11.0100	10.6000	10.8300	+0.092%	462,744	+25.208%
2025-06-30	11.0900	11.0900	10.8050	10.8200	-2.523%	345,826	+25.323%
2025-06-27	11.1200	11.1900	10.9900	11.1000	-0.090%	805,509	+22.162%
2025-06-26	11.0600	11.1463	11.0400	11.1100	+0.817%	213,115	+22.052%
2025-06-25	11.2500	11.2500	11.0000	11.0200	-2.218%	255,023	+23.049%
2025-06-24	11.3000	11.4050	11.1546	11.2700	-2.255%	389,049	+20.319%
2025-06-23	12.0500	12.1000	11.4500	11.5300	-3.191%	311,972	+17.606%
2025-06-20	12.1600	12.1607	11.8900	11.9100	-1.407%	523,625	+13.854%
2025-06-18	12.0850	12.6400	11.9800	12.0800	+2.113%	907,463	+12.252%
2025-06-17	11.8200	12.0900	11.7900	11.8300	+0.767%	403,781	+14.624%
2025-06-16	11.7700	12.0739	11.6400	11.7400	-1.262%	503,785	+15.503%
2025-06-13	11.7100	11.9200	11.4100	11.8900	+4.850%	683,364	+14.045%
2025-06-12	11.0900	11.3500	10.9900	11.3400	+1.613%	322,075	+19.577%
2025-06-11	11.0800	11.2300	10.9600	11.1600	+2.011%	339,602	+21.505%
2025-06-10	10.8700	11.1400	10.8450	10.9400	+2.148%	334,373	+23.949%
2025-06-09	10.6600	10.8350	10.6000	10.7100	+0.658%	232,757	+26.611%
2025-06-06	10.5200	10.6600	10.5200	10.6400	+2.505%	244,206	+27.444%
2025-06-05	10.4300	10.5000	10.2400	10.3800	0.000%	323,062	+30.636%
2025-06-04	10.4000	10.5900	10.2500	10.3800	-0.096%	370,175	+30.636%
2025-06-03	10.1900	10.4300	10.1800	10.3900	+1.963%	356,849	+30.510%
2025-06-02	10.1000	10.3000	9.9500	10.1900	+3.874%	361,553	+33.072%
2025-05-30	9.8800	9.8900	9.7009	9.8100	-1.407%	1,049,808	+38.226%
2025-05-29	9.8900	9.9600	9.8000	9.9500	+0.709%	191,636	+36.281%
2025-05-28	9.9500	10.0200	9.8474	9.8800	-0.202%	163,219	+37.247%
2025-05-27	9.6800	9.9400	9.5700	9.9000	+2.697%	278,461	+36.970%
2025-05-23	9.5200	9.6800	9.5177	9.6400	-0.823%	247,426	+40.664%
2025-05-22	9.7500	9.8200	9.5600	9.7200	-1.119%	215,050	+39.506%
2025-05-21	9.9000	9.9800	9.8150	9.8300	-1.404%	258,968	+37.945%
2025-05-20	9.9500	10.1200	9.8900	9.9700	+0.302%	304,793	+36.008%
2025-05-19	10.0700	10.0700	9.8800	9.9400	-3.024%	253,306	+36.419%
2025-05-16	10.2900	10.3200	10.1400	10.2500	-0.389%	226,292	+32.293%
2025-05-15	10.3600	10.3800	10.2100	10.2900	-2.186%	245,794	+31.778%
2025-05-14	10.6700	10.7100	10.4900	10.5200	-2.683%	282,032	+28.897%
2025-05-13	10.5000	10.8900	10.5000	10.8100	+3.643%	310,062	+25.439%
2025-05-12	10.5500	10.6300	10.1200	10.4300	+3.884%	363,729	+30.010%
2025-05-09	9.8200	10.0400	9.8000	10.0400	+2.658%	345,018	+35.060%
2025-05-08	9.4000	9.8700	9.3900	9.7800	+4.153%	387,627	+38.650%
2025-05-07	9.3200	9.4000	9.1101	9.3900	+1.404%	432,251	+44.409%
2025-05-06	9.2400	9.3250	9.1150	9.2600	+1.202%	271,925	+46.436%
2025-05-05	9.2600	9.3600	9.1400	9.1500	-3.175%	291,512	+48.197%
2025-05-02	9.3400	9.5100	9.2700	9.4500	+1.722%	249,144	+43.492%
2025-05-01	9.1100	9.4200	9.1100	9.2900	+1.976%	280,007	+45.963%
2025-04-30	9.1600	9.2300	9.0700	9.1100	-1.300%	318,050	+48.847%
2025-04-29	9.2900	9.2900	9.1625	9.2300	-1.809%	252,302	+46.912%
2025-04-28	9.4900	9.6100	9.3400	9.4000	-1.261%	292,759	+44.255%
2025-04-25	9.2500	9.5200	9.2500	9.5200	+1.709%	200,973	+42.437%
2025-04-24	9.4200	9.4432	9.3000	9.3600	-0.213%	182,865	+44.872%
2025-04-23	9.6000	9.6350	9.2600	9.3800	-0.741%	316,784	+44.563%
2025-04-22	9.4500	9.5500	9.3250	9.4500	+1.722%	217,638	+43.492%
2025-04-21	9.4600	9.4600	9.1700	9.2900	-3.430%	292,749	+45.963%
2025-04-17	9.4700	9.7150	9.4700	9.6200	+2.449%	242,639	+40.956%
2025-04-16	9.2500	9.5500	9.2300	9.3900	+2.399%	293,170	+44.409%
2025-04-15	9.2600	9.4800	9.1400	9.1700	-1.820%	291,484	+47.874%
2025-04-14	9.6300	9.7700	9.2200	9.3400	-1.164%	362,647	+45.182%
2025-04-11	9.2300	9.5400	9.1200	9.4500	+2.717%	333,074	+43.492%

document.getElementById("PZ6g5x").onerror = function(){this.style.display='none';}; .dark-mode .QLgvVy{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .QLgvVy{ color: #333333; background-color: white; border: 2px solid #333333; }SDSandRidge Energy, Inc.stock NYSE

SD
SandRidge Energy, Inc.
stock NYSE