SandRidge Energy Inc (SD) Historical Stock Data
14.38 ↓0.26 (-1.78%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SD is up 0.69% a day on average. There have been 19 days where SandRidge Energy Inc closed green and 11 days where SD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-15 | 14.71 | 14.38 | ↓$0.33 (-2.24%) | 14.14 | 14.71 | 267.68K |
| 2025-12-12 | 14.95 | 14.64 | ↓$0.31 (-2.07%) | 14.57 | 15.00 | 248.53K |
| 2025-12-11 | 14.97 | 14.83 | ↓$0.14 (-0.94%) | 14.64 | 15.00 | 348.12K |
| 2025-12-10 | 15.02 | 15.15 | ↑$0.13 (0.87%) | 14.77 | 15.22 | 213.20K |
| 2025-12-09 | 14.89 | 15.05 | ↑$0.16 (1.07%) | 14.79 | 15.05 | 222.68K |
| 2025-12-08 | 15.11 | 14.91 | ↓$0.20 (-1.32%) | 14.69 | 15.32 | 274.60K |
| 2025-12-05 | 15.08 | 15.22 | ↑$0.14 (0.93%) | 15.08 | 15.52 | 284.89K |
| 2025-12-04 | 15.04 | 15.09 | ↑$0.05 (0.33%) | 14.99 | 15.24 | 351.17K |
| 2025-12-03 | 14.48 | 15.12 | ↑$0.64 (4.42%) | 14.44 | 15.12 | 469.34K |
| 2025-12-02 | 14.41 | 14.34 | ↓$0.07 (-0.49%) | 14.14 | 14.53 | 261.83K |
| 2025-12-01 | 14.18 | 14.52 | ↑$0.34 (2.40%) | 14.12 | 14.75 | 411.71K |
| 2025-11-28 | 14.07 | 14.14 | ↑$0.07 (0.50%) | 14.04 | 14.29 | 148.31K |
| 2025-11-26 | 13.90 | 14.07 | ↑$0.17 (1.22%) | 13.87 | 14.14 | 236.03K |
| 2025-11-25 | 14.04 | 13.87 | ↓$0.17 (-1.21%) | 13.70 | 14.10 | 336.21K |
| 2025-11-24 | 14.23 | 14.22 | ↓$0.01 (-0.07%) | 13.90 | 14.31 | 319.88K |
| 2025-11-21 | 14.06 | 14.23 | ↑$0.17 (1.21%) | 13.89 | 14.24 | 392.70K |
| 2025-11-20 | 14.37 | 14.11 | ↓$0.26 (-1.81%) | 14.08 | 14.55 | 309.07K |
| 2025-11-19 | 14.20 | 14.32 | ↑$0.12 (0.85%) | 14.14 | 14.45 | 281.46K |
| 2025-11-18 | 14.12 | 14.43 | ↑$0.31 (2.20%) | 14.07 | 14.50 | 320.01K |
| 2025-11-17 | 14.30 | 14.24 | ↓$0.06 (-0.42%) | 14.20 | 14.61 | 533.87K |
| 2025-11-14 | 14.01 | 14.43 | ↑$0.42 (3.00%) | 13.84 | 14.44 | 472.86K |
| 2025-11-13 | 13.77 | 14.05 | ↑$0.28 (2.03%) | 13.77 | 14.25 | 514.67K |
| 2025-11-12 | 13.09 | 13.73 | ↑$0.64 (4.89%) | 12.97 | 13.98 | 523.67K |
| 2025-11-11 | 12.99 | 13.27 | ↑$0.28 (2.16%) | 12.99 | 13.72 | 425.76K |
| 2025-11-10 | 12.75 | 12.83 | ↑$0.08 (0.63%) | 12.45 | 12.83 | 252.50K |
| 2025-11-07 | 13.00 | 12.61 | ↓$0.39 (-3.00%) | 12.56 | 13.00 | 283.16K |
| 2025-11-06 | 12.46 | 12.81 | ↑$0.35 (2.81%) | 12.46 | 13.43 | 541.22K |
| 2025-11-05 | 11.96 | 12.22 | ↑$0.26 (2.17%) | 11.96 | 12.37 | 429.49K |
| 2025-11-04 | 11.92 | 11.88 | ↓$0.04 (-0.34%) | 11.77 | 12.00 | 304.02K |
| 2025-11-03 | 11.95 | 12.05 | ↑$0.10 (0.84%) | 11.75 | 12.05 | 225.12K |
Create an account or log in to view more rows.
$SD Be patient !!
$SD keep it going
$SD Keep up the pressure.
$SD to the moon
$SD omg this is bullshit
$SD keep inchin
$SD yeeeeeee haw
$SD let's gooooooo
$SD Burn burn burn
$SD in it to win it