SandRidge Energy, Inc. (SD)
NYSE: SD · Real-Time Price · USD
17.27
-0.81 (-4.48%)
At close: Mar 5, 2026, 4:00 PM EST
17.72
+0.45 (2.61%)
Pre-market: Mar 6, 2026, 4:40 AM EST
SandRidge Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 17.09 | 17.68 | 16.80 | 17.27 | 17.27 | -4.48% | 431,847 |
| Mar 4, 2026 | 17.65 | 18.14 | 17.45 | 18.08 | 18.08 | 1.35% | 372,246 |
| Mar 3, 2026 | 17.90 | 18.16 | 17.29 | 17.84 | 17.84 | 1.42% | 468,468 |
| Mar 2, 2026 | 18.40 | 18.45 | 17.45 | 17.59 | 17.59 | 0.34% | 385,474 |
| Feb 27, 2026 | 17.10 | 17.69 | 16.80 | 17.53 | 17.53 | 3.36% | 292,066 |
| Feb 26, 2026 | 16.51 | 17.09 | 16.43 | 16.96 | 16.96 | 1.01% | 305,447 |
| Feb 25, 2026 | 17.06 | 17.29 | 16.38 | 16.79 | 16.79 | -1.81% | 224,345 |
| Feb 24, 2026 | 17.14 | 17.14 | 16.75 | 17.10 | 17.10 | 0.47% | 238,199 |
| Feb 23, 2026 | 17.63 | 17.84 | 16.90 | 17.02 | 17.02 | -3.35% | 288,152 |
| Feb 20, 2026 | 17.50 | 17.87 | 17.33 | 17.61 | 17.61 | 0.28% | 266,576 |
| Feb 19, 2026 | 17.48 | 17.70 | 17.41 | 17.56 | 17.56 | 1.86% | 313,704 |
| Feb 18, 2026 | 17.25 | 17.52 | 17.16 | 17.24 | 17.24 | 1.41% | 281,340 |
| Feb 17, 2026 | 17.07 | 17.08 | 16.37 | 17.00 | 17.00 | 0.59% | 394,242 |
| Feb 13, 2026 | 16.35 | 16.97 | 16.17 | 16.90 | 16.90 | 2.61% | 187,239 |
| Feb 12, 2026 | 16.89 | 16.89 | 16.14 | 16.47 | 16.47 | -3.12% | 310,430 |
| Feb 11, 2026 | 17.20 | 17.34 | 16.91 | 17.00 | 17.00 | 1.07% | 344,116 |
| Feb 10, 2026 | 17.05 | 17.11 | 16.53 | 16.82 | 16.82 | -1.12% | 237,476 |
| Feb 9, 2026 | 16.81 | 17.07 | 16.69 | 17.01 | 17.01 | 1.19% | 340,531 |
| Feb 6, 2026 | 16.21 | 16.94 | 16.20 | 16.81 | 16.81 | 4.28% | 439,650 |
| Feb 5, 2026 | 16.18 | 16.29 | 15.69 | 16.12 | 16.12 | -1.65% | 306,877 |
| Feb 4, 2026 | 16.20 | 16.61 | 16.09 | 16.39 | 16.39 | 2.18% | 394,384 |
| Feb 3, 2026 | 15.71 | 16.15 | 15.63 | 16.04 | 16.04 | 1.84% | 281,922 |
| Feb 2, 2026 | 15.21 | 15.99 | 15.04 | 15.75 | 15.75 | -0.63% | 393,659 |
| Jan 30, 2026 | 15.69 | 16.10 | 15.60 | 15.85 | 15.85 | 1.15% | 332,706 |
| Jan 29, 2026 | 15.83 | 16.28 | 15.55 | 15.67 | 15.67 | 1.10% | 461,734 |
| Jan 28, 2026 | 15.68 | 15.85 | 15.29 | 15.50 | 15.50 | -0.64% | 369,940 |
| Jan 27, 2026 | 15.24 | 15.67 | 15.22 | 15.60 | 15.60 | 1.89% | 202,519 |
| Jan 26, 2026 | 15.54 | 15.55 | 15.07 | 15.31 | 15.31 | -0.58% | 280,536 |
| Jan 23, 2026 | 15.54 | 15.78 | 15.34 | 15.40 | 15.40 | 1.45% | 301,917 |
| Jan 22, 2026 | 15.28 | 15.35 | 14.92 | 15.18 | 15.18 | -0.91% | 378,480 |
| Jan 21, 2026 | 15.07 | 15.51 | 15.07 | 15.32 | 15.32 | 3.44% | 310,847 |
| Jan 20, 2026 | 14.62 | 14.93 | 14.62 | 14.81 | 14.81 | 1.23% | 217,414 |
| Jan 16, 2026 | 14.57 | 15.00 | 14.50 | 14.63 | 14.63 | 0.14% | 263,425 |
| Jan 15, 2026 | 14.50 | 14.70 | 14.29 | 14.61 | 14.61 | -0.75% | 258,386 |
| Jan 14, 2026 | 14.61 | 15.03 | 14.61 | 14.72 | 14.72 | 1.31% | 307,174 |
| Jan 13, 2026 | 14.11 | 14.73 | 14.11 | 14.53 | 14.53 | 4.01% | 261,536 |
| Jan 12, 2026 | 13.78 | 14.11 | 13.63 | 13.97 | 13.97 | 1.97% | 231,374 |
| Jan 9, 2026 | 13.82 | 13.96 | 13.70 | 13.70 | 13.70 | -1.86% | 270,419 |
| Jan 8, 2026 | 13.50 | 14.09 | 13.40 | 13.96 | 13.96 | 4.49% | 289,578 |
| Jan 7, 2026 | 13.58 | 13.58 | 13.26 | 13.36 | 13.36 | -1.84% | 219,480 |
| Jan 6, 2026 | 14.00 | 14.00 | 13.47 | 13.61 | 13.61 | -2.51% | 337,904 |
| Jan 5, 2026 | 14.97 | 15.04 | 13.68 | 13.96 | 13.96 | -5.55% | 557,571 |
| Jan 2, 2026 | 14.44 | 14.78 | 14.28 | 14.78 | 14.78 | 2.43% | 297,267 |
| Dec 31, 2025 | 14.79 | 14.83 | 14.40 | 14.43 | 14.43 | -2.10% | 261,946 |
| Dec 30, 2025 | 14.77 | 14.99 | 14.69 | 14.74 | 14.74 | 0.96% | 322,606 |
| Dec 29, 2025 | 14.41 | 14.64 | 14.40 | 14.60 | 14.60 | 2.03% | 283,719 |
| Dec 26, 2025 | 14.30 | 14.34 | 14.22 | 14.31 | 14.31 | -0.49% | 116,436 |
| Dec 24, 2025 | 14.37 | 14.40 | 14.25 | 14.38 | 14.38 | -0.14% | 90,951 |
| Dec 23, 2025 | 14.33 | 14.44 | 14.23 | 14.40 | 14.40 | 0.56% | 138,959 |
| Dec 22, 2025 | 14.45 | 14.68 | 14.29 | 14.32 | 14.32 | 0.85% | 296,194 |
| Dec 19, 2025 | 14.02 | 14.24 | 13.98 | 14.20 | 14.20 | 1.65% | 630,305 |
| Dec 18, 2025 | 14.03 | 14.08 | 13.88 | 13.97 | 13.97 | -0.92% | 346,739 |
| Dec 17, 2025 | 13.96 | 14.14 | 13.90 | 14.10 | 14.10 | 1.88% | 252,411 |
| Dec 16, 2025 | 14.15 | 14.21 | 13.78 | 13.84 | 13.84 | -3.76% | 373,650 |
| Dec 15, 2025 | 14.71 | 14.71 | 14.14 | 14.38 | 14.38 | -1.78% | 380,038 |
| Dec 12, 2025 | 14.95 | 15.00 | 14.57 | 14.64 | 14.64 | -1.28% | 325,157 |
| Dec 11, 2025 | 14.97 | 15.00 | 14.64 | 14.83 | 14.83 | -2.11% | 438,090 |
| Dec 10, 2025 | 15.02 | 15.23 | 14.77 | 15.15 | 15.15 | 0.66% | 374,866 |
| Dec 9, 2025 | 14.89 | 15.05 | 14.79 | 15.05 | 15.05 | 0.94% | 295,767 |
| Dec 8, 2025 | 15.11 | 15.32 | 14.69 | 14.91 | 14.91 | -2.04% | 314,827 |
| Dec 5, 2025 | 15.08 | 15.56 | 15.08 | 15.22 | 15.22 | 0.86% | 337,699 |
| Dec 4, 2025 | 15.04 | 15.24 | 14.99 | 15.09 | 15.09 | -0.20% | 356,507 |
| Dec 3, 2025 | 14.48 | 15.12 | 14.44 | 15.12 | 15.12 | 5.44% | 469,341 |
| Dec 2, 2025 | 14.41 | 14.53 | 14.14 | 14.34 | 14.34 | -1.24% | 267,162 |
| Dec 1, 2025 | 14.18 | 14.75 | 14.12 | 14.52 | 14.52 | 2.69% | 490,982 |
| 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 |