SandRidge Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	15.08	15.56	15.08	15.22	15.22	0.86%	337,341
Dec 4, 2025	15.04	15.24	14.99	15.09	15.09	-0.20%	351,168
Dec 3, 2025	14.48	15.12	14.44	15.12	15.12	5.44%	468,872
Dec 2, 2025	14.41	14.53	14.14	14.34	14.34	-1.24%	261,829
Dec 1, 2025	14.18	14.75	14.12	14.52	14.52	2.69%	477,568
Nov 28, 2025	14.07	14.29	14.04	14.14	14.14	0.50%	159,245
Nov 26, 2025	13.90	14.14	13.87	14.07	14.07	1.44%	290,677
Nov 25, 2025	14.04	14.10	13.70	13.87	13.87	-2.46%	336,213
Nov 24, 2025	14.23	14.32	13.90	14.22	14.22	-0.07%	373,497
Nov 21, 2025	14.06	14.24	13.89	14.23	14.23	0.85%	483,153
Nov 20, 2025	14.37	14.55	14.08	14.11	14.11	-1.47%	345,727
Nov 19, 2025	14.20	14.45	14.14	14.32	14.32	-0.76%	325,435
Nov 18, 2025	14.12	14.50	14.07	14.43	14.43	1.33%	366,643
Nov 17, 2025	14.30	14.62	14.20	14.24	14.24	-1.32%	583,903
Nov 14, 2025	14.01	14.46	13.84	14.43	14.43	2.70%	473,191
Nov 13, 2025	13.77	14.25	13.77	14.05	13.93	2.33%	514,985
Nov 12, 2025	13.09	13.98	12.97	13.73	13.61	3.47%	607,640
Nov 11, 2025	12.99	13.72	12.99	13.27	13.16	3.43%	490,403
Nov 10, 2025	12.75	12.84	12.45	12.83	12.72	1.74%	269,394
Nov 7, 2025	13.00	13.00	12.56	12.61	12.50	-1.56%	343,688
Nov 6, 2025	12.46	13.43	12.46	12.81	12.70	4.83%	541,221
Nov 5, 2025	11.96	12.37	11.96	12.22	12.12	2.86%	429,505
Nov 4, 2025	11.92	12.00	11.77	11.88	11.78	-1.41%	341,501
Nov 3, 2025	11.95	12.05	11.75	12.05	11.95	1.18%	225,402
Oct 31, 2025	11.77	12.00	11.69	11.91	11.81	1.19%	230,233
Oct 30, 2025	11.64	11.89	11.54	11.77	11.67	0.51%	178,731
Oct 29, 2025	11.55	11.81	11.50	11.71	11.61	1.56%	210,403
Oct 28, 2025	11.53	11.63	11.41	11.53	11.43	-1.20%	180,406
Oct 27, 2025	11.85	11.89	11.66	11.67	11.57	-0.93%	167,549
Oct 24, 2025	11.99	11.99	11.75	11.78	11.68	-1.34%	175,536
Oct 23, 2025	11.64	11.98	11.57	11.94	11.84	4.83%	279,380
Oct 22, 2025	11.33	11.45	11.20	11.39	11.29	0.98%	284,235
Oct 21, 2025	11.39	11.40	11.21	11.28	11.18	-0.97%	179,640
Oct 20, 2025	11.36	11.40	11.23	11.39	11.29	1.24%	195,043
Oct 17, 2025	11.36	11.49	11.20	11.25	11.15	-1.23%	222,118
Oct 16, 2025	11.58	11.66	11.30	11.39	11.29	-1.89%	217,174
Oct 15, 2025	11.67	11.81	11.46	11.61	11.51	-0.09%	198,943
Oct 14, 2025	11.61	11.81	11.61	11.62	11.52	-1.86%	269,222
Oct 13, 2025	11.55	11.87	11.50	11.84	11.74	4.41%	273,686
Oct 10, 2025	11.70	11.88	11.30	11.34	11.24	-4.71%	282,653
Oct 9, 2025	12.07	12.25	11.86	11.90	11.80	-1.24%	212,713
Oct 8, 2025	12.19	12.23	11.94	12.05	11.95	-0.33%	165,964
Oct 7, 2025	12.20	12.34	12.01	12.09	11.99	-1.55%	286,882
Oct 6, 2025	12.10	13.00	12.02	12.28	12.18	3.28%	687,880
Oct 3, 2025	11.38	12.02	11.33	11.89	11.79	5.22%	544,775
Oct 2, 2025	11.65	11.66	11.30	11.30	11.20	-3.42%	283,604
Oct 1, 2025	11.25	11.73	11.25	11.70	11.60	3.72%	373,895
Sep 30, 2025	11.20	11.36	11.14	11.28	11.18	0.27%	299,399
Sep 29, 2025	11.54	11.54	11.25	11.25	11.15	-3.76%	268,628
Sep 26, 2025	11.56	11.83	11.56	11.69	11.59	1.04%	289,884