SandRidge Energy, Inc. (SD)
NYSE: SD · Real-Time Price · USD
10.43
+0.39 (3.88%)
At close: May 12, 2025, 4:00 PM
10.50
+0.07 (0.67%)
After-hours: May 12, 2025, 7:50 PM EDT
SandRidge Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 10.55 | 10.63 | 10.12 | 10.43 | 10.43 | 3.88% | 363,729 |
| May 9, 2025 | 9.82 | 10.04 | 9.80 | 10.04 | 10.04 | 2.66% | 345,018 |
| May 8, 2025 | 9.40 | 9.87 | 9.39 | 9.78 | 9.78 | 4.15% | 387,627 |
| May 7, 2025 | 9.32 | 9.40 | 9.11 | 9.39 | 9.39 | 1.40% | 432,251 |
| May 6, 2025 | 9.24 | 9.33 | 9.12 | 9.26 | 9.26 | 1.20% | 271,925 |
| May 5, 2025 | 9.26 | 9.36 | 9.14 | 9.15 | 9.15 | -3.17% | 291,512 |
| May 2, 2025 | 9.34 | 9.51 | 9.27 | 9.45 | 9.45 | 1.72% | 249,144 |
| May 1, 2025 | 9.11 | 9.42 | 9.11 | 9.29 | 9.29 | 1.98% | 280,007 |
| Apr 30, 2025 | 9.16 | 9.23 | 9.07 | 9.11 | 9.11 | -1.30% | 318,050 |
| Apr 29, 2025 | 9.29 | 9.29 | 9.16 | 9.23 | 9.23 | -1.81% | 252,302 |
| Apr 28, 2025 | 9.49 | 9.61 | 9.34 | 9.40 | 9.40 | -1.26% | 292,759 |
| Apr 25, 2025 | 9.25 | 9.52 | 9.25 | 9.52 | 9.52 | 1.71% | 200,973 |
| Apr 24, 2025 | 9.42 | 9.44 | 9.30 | 9.36 | 9.36 | -0.21% | 182,865 |
| Apr 23, 2025 | 9.60 | 9.64 | 9.26 | 9.38 | 9.38 | -0.74% | 316,784 |
| Apr 22, 2025 | 9.45 | 9.55 | 9.33 | 9.45 | 9.45 | 1.72% | 217,638 |
| Apr 21, 2025 | 9.46 | 9.46 | 9.17 | 9.29 | 9.29 | -3.43% | 292,749 |
| Apr 17, 2025 | 9.47 | 9.72 | 9.47 | 9.62 | 9.62 | 2.45% | 242,639 |
| Apr 16, 2025 | 9.25 | 9.55 | 9.23 | 9.39 | 9.39 | 2.40% | 293,170 |
| Apr 15, 2025 | 9.26 | 9.48 | 9.14 | 9.17 | 9.17 | -1.82% | 291,484 |
| Apr 14, 2025 | 9.63 | 9.77 | 9.22 | 9.34 | 9.34 | -1.16% | 362,647 |
| Apr 11, 2025 | 9.23 | 9.54 | 9.12 | 9.45 | 9.45 | 2.72% | 333,074 |
| Apr 10, 2025 | 9.56 | 9.62 | 9.00 | 9.20 | 9.20 | -7.16% | 410,917 |
| Apr 9, 2025 | 8.86 | 10.04 | 8.81 | 9.91 | 9.91 | 9.26% | 603,870 |
| Apr 8, 2025 | 9.66 | 9.66 | 8.95 | 9.07 | 9.07 | -3.61% | 694,256 |
| Apr 7, 2025 | 9.23 | 9.82 | 9.05 | 9.41 | 9.41 | -2.28% | 592,945 |
| Apr 4, 2025 | 10.19 | 10.40 | 9.50 | 9.63 | 9.63 | -8.89% | 705,741 |
| Apr 3, 2025 | 10.79 | 10.81 | 10.42 | 10.57 | 10.57 | -7.12% | 422,730 |
| Apr 2, 2025 | 11.30 | 11.49 | 11.30 | 11.38 | 11.38 | -0.61% | 205,267 |
| Apr 1, 2025 | 11.38 | 11.50 | 11.27 | 11.45 | 11.45 | 0.26% | 241,992 |
| Mar 31, 2025 | 11.36 | 11.58 | 11.32 | 11.42 | 11.42 | - | 209,197 |
| Mar 28, 2025 | 11.54 | 11.54 | 11.34 | 11.42 | 11.42 | -1.13% | 215,121 |
| Mar 27, 2025 | 11.27 | 11.59 | 11.27 | 11.55 | 11.55 | 1.76% | 243,726 |
| Mar 26, 2025 | 11.31 | 11.47 | 11.26 | 11.35 | 11.35 | 1.43% | 200,121 |
| Mar 25, 2025 | 11.40 | 11.55 | 11.17 | 11.19 | 11.19 | -1.84% | 278,198 |
| Mar 24, 2025 | 11.40 | 11.53 | 11.32 | 11.40 | 11.40 | 0.53% | 277,351 |
| Mar 21, 2025 | 11.60 | 11.60 | 11.28 | 11.34 | 11.34 | -2.91% | 1,077,748 |
| Mar 20, 2025 | 11.69 | 11.82 | 11.59 | 11.68 | 11.68 | -1.52% | 229,077 |
| Mar 19, 2025 | 11.59 | 11.87 | 11.59 | 11.86 | 11.75 | 1.45% | 301,337 |
| Mar 18, 2025 | 11.65 | 11.78 | 11.56 | 11.69 | 11.58 | 1.30% | 343,473 |
| Mar 17, 2025 | 11.49 | 11.65 | 11.44 | 11.54 | 11.43 | 1.05% | 452,791 |
| Mar 14, 2025 | 11.33 | 11.45 | 11.22 | 11.42 | 11.31 | 1.78% | 368,115 |
| Mar 13, 2025 | 11.52 | 11.80 | 11.12 | 11.22 | 11.12 | -3.28% | 355,739 |
| Mar 12, 2025 | 11.06 | 11.66 | 11.05 | 11.60 | 11.49 | 6.03% | 472,010 |
| Mar 11, 2025 | 11.12 | 11.33 | 10.74 | 10.94 | 10.84 | -2.76% | 699,767 |
| Mar 10, 2025 | 11.26 | 11.50 | 11.15 | 11.25 | 11.15 | 1.26% | 382,876 |
| Mar 7, 2025 | 11.07 | 11.28 | 11.01 | 11.11 | 11.01 | 1.46% | 309,493 |
| Mar 6, 2025 | 10.96 | 11.27 | 10.87 | 10.95 | 10.85 | -0.27% | 283,909 |
| Mar 5, 2025 | 10.96 | 11.07 | 10.71 | 10.98 | 10.88 | -2.05% | 373,434 |
| Mar 4, 2025 | 10.82 | 11.40 | 10.69 | 11.21 | 11.11 | 2.37% | 413,748 |
| Mar 3, 2025 | 11.77 | 11.83 | 10.90 | 10.95 | 10.85 | -6.41% | 550,088 |