NYSE : SD
SandRidge Energy, Inc. — Price history
Energy · Oil & Gas Exploration & Production · United States
Last price 14.38 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 532.18M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
SandRidge Energy, Inc. (SD) closed at 13.44 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 14.14 | 14.16 | 13.28 | 13.44 | 589,283 | -6.54% |
| 2026-10-30 | 14.71 | 14.71 | 14.1 | 14.38 | 712,230 | -1.03% |
| 2026-10-29 | 14.69 | 14.72 | 14.42 | 14.53 | 234,857 | -1.22% |
| 2026-10-28 | 14.58 | 14.74 | 14.51 | 14.71 | 223,128 | +1.03% |
| 2026-10-27 | 14.67 | 14.83 | 14.44 | 14.56 | 301,538 | -1.42% |
| 2026-10-26 | 14.67 | 14.85 | 14.645 | 14.77 | 219,470 | +0.07% |
| 2026-10-23 | 14.26 | 14.8 | 14.235 | 14.76 | 281,406 | +3.65% |
| 2026-10-22 | 14.36 | 14.43 | 13.89 | 14.24 | 279,291 | -0.14% |
| 2026-10-21 | 14.22 | 14.35 | 14.06 | 14.26 | 254,006 | -0.14% |
| 2026-10-20 | 14.49 | 14.49 | 14.05 | 14.28 | 287,614 | -0.49% |
| 2026-10-19 | 14.19 | 14.39 | 14.185 | 14.35 | 299,533 | +0.56% |
| 2026-10-16 | 14.05 | 14.39 | 13.92 | 14.27 | 310,065 | +2.59% |
| 2026-10-15 | 14.09 | 14.11 | 13.85 | 13.91 | 334,577 | -0.93% |
| 2026-10-14 | 14.4 | 14.405 | 13.92 | 14.04 | 319,922 | -2.23% |
| 2026-10-13 | 14.07 | 14.41 | 14.06 | 14.36 | 303,551 | +2.50% |
| 2026-10-12 | 13.99 | 14.14 | 13.99 | 14.01 | 198,276 | +1.23% |
| 2026-10-09 | 13.87 | 14.21 | 13.84 | 13.84 | 243,935 | -1.63% |
| 2026-10-08 | 14 | 14.12 | 13.87 | 14.07 | 556,428 | +2.55% |
| 2026-10-07 | 13.88 | 13.98 | 13.66 | 13.72 | 517,310 | -0.29% |
| 2026-10-06 | 13.66 | 13.875 | 13.57 | 13.76 | 240,087 | +0.29% |
| 2026-10-05 | 13.59 | 13.86 | 13.38 | 13.72 | 272,937 | +0.73% |
| 2026-10-02 | 13.4 | 13.65 | 13.4 | 13.62 | 215,617 | +0.44% |
| 2026-10-01 | 13.41 | 13.61 | 13.32 | 13.56 | 309,102 | +0.52% |
| 2026-09-30 | 13.47 | 13.6 | 13.415 | 13.49 | 263,206 | +0.52% |
| 2026-09-29 | 13.47 | 13.61 | 13.34 | 13.42 | 314,657 | -1.32% |
| 2026-09-28 | 14.04 | 14.04 | 13.6 | 13.6 | 419,653 | -1.95% |
| 2026-09-25 | 13.98 | 14.115 | 13.76 | 13.87 | 351,094 | -2.12% |
| 2026-09-24 | 14.15 | 14.39 | 14.065 | 14.17 | 300,147 | +1.00% |
| 2026-09-23 | 14.14 | 14.274 | 14 | 14.03 | 291,139 | -0.21% |
| 2026-09-22 | 13.88 | 14.24 | 13.76 | 14.06 | 356,301 | +0.57% |
| 2026-09-21 | 13.94 | 14.14 | 13.9 | 13.98 | 426,924 | -1.27% |
| 2026-09-18 | 14.25 | 14.36 | 14.102 | 14.16 | 1,100,180 | -0.91% |
| 2026-09-17 | 14.315 | 14.43 | 14.2 | 14.29 | 310,010 | -0.49% |
| 2026-09-16 | 14.74 | 14.83 | 14.305 | 14.36 | 502,974 | -4.07% |
| 2026-09-15 | 14.49 | 15.25 | 14.49 | 14.97 | 460,599 | +3.46% |
| 2026-09-14 | 14.83 | 14.835 | 14.45 | 14.47 | 307,098 | -1.09% |
| 2026-09-11 | 14.5 | 14.691 | 14.5 | 14.63 | 205,666 | -0.27% |
| 2026-09-10 | 15.1 | 15.1 | 14.41 | 14.67 | 430,666 | -0.20% |
| 2026-09-09 | 14.79 | 14.83 | 14.59 | 14.7 | 303,143 | +0.68% |
| 2026-09-08 | 14.49 | 14.65 | 14.4 | 14.6 | 247,638 | +1.88% |
| 2026-09-04 | 14.21 | 14.36 | 14.12 | 14.33 | 206,664 | +0.14% |
| 2026-09-03 | 14.53 | 14.53 | 14.24 | 14.31 | 262,374 | -1.11% |
| 2026-09-02 | 14.24 | 14.56 | 14.24 | 14.47 | 314,059 | +0.70% |
| 2026-09-01 | 14.27 | 14.39 | 14.115 | 14.37 | 272,980 | +1.77% |
| 2026-08-31 | 14.22 | 14.36 | 13.988 | 14.12 | 315,918 | +1.15% |
| 2026-08-28 | 13.97 | 14.162 | 13.85 | 13.96 | 222,530 | -1.13% |
| 2026-08-27 | 13.86 | 14.14 | 13.78 | 14.12 | 210,321 | +1.51% |
| 2026-08-26 | 13.71 | 13.925 | 13.61 | 13.91 | 211,323 | +0.07% |
| 2026-08-25 | 13.94 | 14.05 | 13.7 | 13.9 | 195,223 | -0.64% |
| 2026-08-24 | 14.29 | 14.29 | 13.88 | 13.99 | 259,821 | -2.58% |
| 2026-08-21 | 14.31 | 14.42 | 14.16 | 14.36 | 669,659 | +0.14% |
| 2026-08-20 | 14.32 | 14.52 | 14.18 | 14.34 | 288,117 | +1.20% |
| 2026-08-19 | 14.34 | 14.64 | 14.12 | 14.17 | 278,266 | -0.35% |
| 2026-08-18 | 14.53 | 14.535 | 14.24 | 14.35 | 327,500 | +0.21% |
| 2026-08-17 | 14.12 | 14.37 | 14.03 | 14.32 | 359,183 | +2.07% |
| 2026-08-14 | 14.02 | 14.12 | 13.87 | 14.03 | 283,714 | +0.72% |
| 2026-08-13 | 14.06 | 14.19 | 13.89 | 13.93 | 308,640 | -2.38% |
| 2026-08-12 | 14.16 | 14.35 | 14.08 | 14.27 | 309,125 | -0.35% |
| 2026-08-11 | 14.3 | 14.37 | 14.12 | 14.32 | 348,216 | -0.35% |
| 2026-08-10 | 13.76 | 14.39 | 13.76 | 14.37 | 299,792 | +5.51% |
| 2026-08-07 | 13.33 | 13.71 | 13.29 | 13.62 | 350,255 | +1.34% |
| 2026-08-06 | 13.36 | 13.59 | 13.07 | 13.44 | 465,091 | +1.82% |
| 2026-08-05 | 13.63 | 13.635 | 13.2 | 13.2 | 373,293 | -2.58% |
| 2026-08-04 | 13.38 | 13.61 | 13.23 | 13.55 | 373,669 | -0.59% |
| 2026-08-03 | 13.67 | 13.81 | 13.58 | 13.63 | 295,681 | -2.08% |
| 2026-07-31 | 13.65 | 13.95 | 13.54 | 13.92 | 228,448 | +2.58% |
| 2026-07-30 | 13.45 | 13.62 | 13.41 | 13.57 | 175,821 | -0.44% |
| 2026-07-29 | 13.5 | 13.67 | 13.44 | 13.63 | 363,662 | +3.65% |
| 2026-07-28 | 13.53 | 13.55 | 13.15 | 13.15 | 243,032 | -2.08% |
| 2026-07-27 | 13.42 | 13.64 | 13.35 | 13.43 | 256,934 | -2.82% |
| 2026-07-24 | 14.17 | 14.27 | 13.77 | 13.82 | 214,983 | -2.61% |
| 2026-07-23 | 14.35 | 14.37 | 14.11 | 14.19 | 354,659 | +1.36% |
| 2026-07-22 | 14 | 14.08 | 13.92 | 14 | 253,524 | +1.30% |
| 2026-07-21 | 13.7 | 13.86 | 13.65 | 13.82 | 207,158 | +1.10% |
| 2026-07-20 | 13.48 | 13.82 | 13.415 | 13.67 | 268,025 | +0.29% |
| 2026-07-17 | 13.91 | 13.92 | 13.63 | 13.63 | 372,196 | +0.07% |
| 2026-07-16 | 13.72 | 13.85 | 13.56 | 13.62 | 199,414 | -0.15% |
| 2026-07-15 | 13.65 | 13.715 | 13.43 | 13.64 | 210,758 | -0.44% |
| 2026-07-14 | 13.79 | 13.88 | 13.6 | 13.7 | 267,082 | +0.00% |
| 2026-07-13 | 13.71 | 13.99 | 13.55 | 13.7 | 333,693 | +2.01% |
| 2026-07-10 | 13.515 | 13.56 | 13.2 | 13.43 | 242,693 | -0.15% |
| 2026-07-09 | 13.52 | 13.56 | 13.32 | 13.45 | 258,843 | -1.97% |
| 2026-07-08 | 13.72 | 13.9 | 13.545 | 13.72 | 270,383 | +1.86% |
| 2026-07-07 | 13.23 | 13.62 | 13.22 | 13.47 | 292,259 | +2.67% |
| 2026-07-06 | 13.21 | 13.285 | 13.05 | 13.12 | 351,829 | -0.91% |
| 2026-07-02 | 13.49 | 13.653 | 13.05 | 13.24 | 304,391 | -1.12% |
| 2026-07-01 | 13.64 | 13.9 | 13.35 | 13.39 | 419,336 | -2.26% |
| 2026-06-30 | 13.78 | 13.95 | 13.67 | 13.7 | 378,111 | -0.72% |
| 2026-06-29 | 13.85 | 13.98 | 13.695 | 13.8 | 377,604 | +2.15% |
| 2026-06-26 | 13.5 | 13.715 | 13.4 | 13.51 | 796,515 | -0.44% |
| 2026-06-25 | 13.53 | 13.73 | 13.5 | 13.57 | 289,682 | -1.24% |
| 2026-06-24 | 13.68 | 13.82 | 13.49 | 13.74 | 309,258 | -1.93% |
| 2026-06-23 | 14.05 | 14.14 | 13.81 | 14.01 | 285,191 | +0.86% |
| 2026-06-22 | 14.09 | 14.27 | 13.75 | 13.89 | 311,720 | -0.93% |
| 2026-06-18 | 13.97 | 14.14 | 13.73 | 14.02 | 858,141 | -0.85% |
| 2026-06-17 | 14.07 | 14.28 | 14.04 | 14.14 | 321,247 | +0.35% |
| 2026-06-16 | 14.05 | 14.239 | 13.851 | 14.09 | 337,184 | -0.84% |
| 2026-06-15 | 14.4 | 14.565 | 14.2 | 14.21 | 318,813 | -5.58% |
| 2026-06-12 | 14.6 | 15.16 | 14.6 | 15.05 | 215,683 | +1.69% |
| 2026-06-11 | 15.51 | 15.52 | 14.77 | 14.8 | 283,744 | -3.27% |
| 2026-06-10 | 15.12 | 15.535 | 15.09 | 15.3 | 249,873 | +3.10% |
| 2026-06-09 | 14.95 | 15.04 | 14.603 | 14.84 | 288,668 | -1.85% |
| 2026-06-08 | 14.91 | 15.27 | 14.91 | 15.12 | 223,771 | +2.09% |
| 2026-06-05 | 15.63 | 15.63 | 14.75 | 14.81 | 252,031 | -5.37% |
| 2026-06-04 | 15.25 | 15.67 | 15.23 | 15.65 | 247,941 | +1.89% |
| 2026-06-03 | 15.45 | 15.56 | 15.29 | 15.36 | 303,345 | +0.85% |
| 2026-06-02 | 15.14 | 15.32 | 15.05 | 15.23 | 275,098 | +0.00% |
| 2026-06-01 | 14.97 | 15.49 | 14.96 | 15.23 | 401,854 | +3.82% |
| 2026-05-29 | 14.39 | 14.69 | 14.28 | 14.67 | 515,829 | +1.38% |
| 2026-05-28 | 14.35 | 14.48 | 14 | 14.47 | 560,369 | +2.19% |
| 2026-05-27 | 14.42 | 14.539 | 14.15 | 14.16 | 321,065 | -3.93% |
| 2026-05-26 | 15.07 | 15.3 | 14.71 | 14.74 | 324,885 | -3.66% |
| 2026-05-22 | 15.37 | 15.47 | 15.08 | 15.3 | 318,319 | -0.07% |
| 2026-05-21 | 15.74 | 15.76 | 15.23 | 15.31 | 373,833 | -1.35% |
| 2026-05-20 | 15.48 | 16.09 | 15.38 | 15.52 | 422,744 | -0.13% |
| 2026-05-19 | 15.28 | 16 | 15.17 | 15.87 | 593,989 | +3.73% |
| 2026-05-18 | 15.25 | 15.545 | 15.17 | 15.3 | 330,470 | +0.20% |
| 2026-05-15 | 15.2 | 15.36 | 15.105 | 15.27 | 506,951 | +1.33% |
| 2026-05-14 | 14.85 | 15.2 | 14.85 | 15.07 | 237,344 | +1.28% |
| 2026-05-13 | 14.97 | 15 | 14.69 | 14.88 | 243,574 | -0.93% |