SandRidge Energy, Inc. (FRA:SA2D)
Germany
· Delayed Price · Currency is EUR 12.90
+0.70 (5.74%)
At close: Dec 4, 2025
SandRidge Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | -0.78% | - |
| Dec 4, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | 5.74% | - |
| Dec 3, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | -1.61% | - |
| Dec 2, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | 2.48% | - |
| Dec 1, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - | - |
| Nov 28, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | 0.83% | - |
| Nov 27, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -0.83% | - |
| Nov 26, 2025 | 11.90 | 12.10 | 11.90 | 12.10 | 12.10 | - | 400 |
| Nov 25, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | -1.63% | - |
| Nov 24, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | 2.50% | - |
| Nov 21, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -2.44% | - |
| Nov 20, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | - | - |
| Nov 19, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | 1.65% | - |
| Nov 18, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | -0.82% | - |
| Nov 17, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | 1.67% | - |
| Nov 14, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 2.56% | - |
| Nov 13, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.60 | 3.54% | - |
| Nov 12, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.20 | 3.67% | - |
| Nov 11, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.80 | 0.93% | - |
| Nov 10, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.70 | -2.70% | - |
| Nov 7, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.00 | 2.78% | - |
| Nov 6, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.70 | 5.88% | - |
| Nov 5, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.11 | -0.97% | - |
| Nov 4, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.21 | - | - |
| Nov 3, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.21 | 3.00% | - |
| Oct 31, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 9.91 | - | - |
| Oct 30, 2025 | 9.90 | 10.00 | 9.90 | 10.00 | 9.91 | 1.52% | - |
| Oct 29, 2025 | 9.85 | 9.85 | 9.85 | 9.85 | 9.76 | - | - |
| Oct 28, 2025 | 9.85 | 9.85 | 9.85 | 9.85 | 9.76 | -1.01% | - |
| Oct 27, 2025 | 10.10 | 10.10 | 9.95 | 9.95 | 9.86 | -1.49% | - |
| Oct 24, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.01 | 2.02% | - |
| Oct 23, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.81 | 1.54% | - |
| Oct 22, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | 9.66 | 0.52% | - |
| Oct 21, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | 9.61 | 2.65% | - |
| Oct 20, 2025 | 9.45 | 9.45 | 9.45 | 9.45 | 9.37 | -1.05% | - |
| Oct 17, 2025 | 9.55 | 9.55 | 9.55 | 9.55 | 9.47 | -3.54% | - |
| Oct 16, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.81 | - | - |
| Oct 15, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.81 | -1.00% | - |
| Oct 14, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 9.91 | 2.04% | - |
| Oct 13, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 9.71 | -2.97% | - |
| Oct 10, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.01 | -0.98% | - |
| Oct 9, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.11 | -0.97% | - |
| Oct 8, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.21 | -0.96% | - |
| Oct 7, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.31 | 2.97% | - |
| Oct 6, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.01 | 5.21% | - |
| Oct 3, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | 9.52 | -0.52% | - |
| Oct 2, 2025 | 9.85 | 9.85 | 9.65 | 9.65 | 9.56 | 2.12% | - |
| Oct 1, 2025 | 9.45 | 9.45 | 9.45 | 9.45 | 9.37 | - | - |
| Sep 30, 2025 | 9.45 | 9.45 | 9.45 | 9.45 | 9.37 | -3.57% | - |
| Sep 29, 2025 | 9.85 | 9.85 | 9.80 | 9.80 | 9.71 | -1.51% | 85 |
| Sep 26, 2025 | 9.75 | 9.95 | 9.75 | 9.95 | 9.86 | 3.11% | - |
| Sep 25, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | 9.56 | 2.12% | - |
| Sep 24, 2025 | 9.45 | 9.45 | 9.45 | 9.45 | 9.37 | 1.61% | - |
| Sep 23, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | 9.22 | -1.06% | - |
| Sep 22, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.32 | -3.09% | - |
| Sep 19, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | 9.51 | -1.02% | - |
| Sep 18, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 9.61 | 0.51% | - |
| Sep 17, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | 9.56 | 0.52% | - |
| Sep 16, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | 9.51 | - | - |
| Sep 15, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | 9.51 | 0.52% | - |
| Sep 12, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | 9.46 | -2.03% | - |
| Sep 11, 2025 | 9.85 | 9.85 | 9.85 | 9.85 | 9.66 | 1.55% | - |
| Sep 10, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | 9.51 | 0.52% | - |
| Sep 9, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | 9.46 | -1.53% | - |
| Sep 8, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 9.61 | -2.00% | - |
| Sep 5, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 9.81 | 2.04% | - |
| Sep 4, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 9.61 | -3.92% | - |
| Sep 3, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.00 | 2.00% | - |
| Sep 2, 2025 | 10.20 | 10.20 | 10.00 | 10.00 | 9.81 | 0.50% | - |
| Sep 1, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | 9.76 | -0.50% | - |
| Aug 29, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 9.81 | 1.01% | - |
| Aug 28, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.71 | 1.54% | - |
| Aug 27, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | 9.56 | -2.01% | - |
| Aug 26, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | 9.76 | - | - |
| Aug 25, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | 9.76 | 1.02% | - |
| Aug 22, 2025 | 9.85 | 9.85 | 9.85 | 9.85 | 9.66 | 4.79% | - |
| Aug 21, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.22 | 2.73% | - |
| Aug 20, 2025 | 9.15 | 9.15 | 9.15 | 9.15 | 8.97 | -1.08% | - |
| Aug 19, 2025 | 9.25 | 9.25 | 9.25 | 9.25 | 9.07 | 1.65% | - |
| Aug 18, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 8.92 | - | - |
| Aug 15, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 8.92 | -2.67% | - |
| Aug 14, 2025 | 9.35 | 9.35 | 9.35 | 9.35 | 9.17 | -0.53% | - |
| Aug 13, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.22 | - | - |
| Aug 12, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.22 | 2.73% | - |
| Aug 11, 2025 | 9.15 | 9.15 | 9.15 | 9.15 | 8.97 | 0.55% | - |
| Aug 8, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 8.92 | 4.60% | - |
| Aug 7, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.53 | -0.57% | - |
| Aug 6, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | 8.58 | 1.74% | - |
| Aug 5, 2025 | 8.60 | 8.60 | 8.60 | 8.60 | 8.43 | 0.58% | - |
| Aug 4, 2025 | 8.55 | 8.55 | 8.55 | 8.55 | 8.39 | -5.00% | - |
| Aug 1, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 8.83 | - | - |
| Jul 31, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 8.83 | -1.64% | - |
| Jul 30, 2025 | 9.15 | 9.15 | 9.15 | 9.15 | 8.97 | 1.67% | - |
| Jul 29, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 8.83 | 0.56% | - |
| Jul 28, 2025 | 8.95 | 8.95 | 8.95 | 8.95 | 8.78 | 0.56% | - |
| Jul 25, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 8.73 | 1.71% | - |
| Jul 24, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | 8.58 | 2.94% | - |
| Jul 23, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.34 | 1.19% | - |
| Jul 22, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.24 | -3.45% | - |
| Jul 21, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.53 | -0.57% | - |