SandRidge Energy, Inc. (SD)
NYSE: SD · Real-Time Price · USD
15.22
+0.13 (0.86%)
At close: Dec 5, 2025, 4:00 PM EST
15.26
+0.04 (0.26%)
After-hours: Dec 5, 2025, 7:00 PM EST
SandRidge Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 15.08 | 15.56 | 15.08 | 15.22 | 15.22 | 0.86% | 337,341 |
| Dec 4, 2025 | 15.04 | 15.24 | 14.99 | 15.09 | 15.09 | -0.20% | 351,168 |
| Dec 3, 2025 | 14.48 | 15.12 | 14.44 | 15.12 | 15.12 | 5.44% | 468,872 |
| Dec 2, 2025 | 14.41 | 14.53 | 14.14 | 14.34 | 14.34 | -1.24% | 261,829 |
| Dec 1, 2025 | 14.18 | 14.75 | 14.12 | 14.52 | 14.52 | 2.69% | 477,568 |
| 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 |
| Oct 9, 2025 | 12.07 | 12.25 | 11.86 | 11.90 | 11.80 | -1.24% | 212,713 |
| Oct 8, 2025 | 12.19 | 12.23 | 11.94 | 12.05 | 11.95 | -0.33% | 165,964 |
| Oct 7, 2025 | 12.20 | 12.34 | 12.01 | 12.09 | 11.99 | -1.55% | 286,882 |
| Oct 6, 2025 | 12.10 | 13.00 | 12.02 | 12.28 | 12.18 | 3.28% | 687,880 |
| Oct 3, 2025 | 11.38 | 12.02 | 11.33 | 11.89 | 11.79 | 5.22% | 544,775 |
| Oct 2, 2025 | 11.65 | 11.66 | 11.30 | 11.30 | 11.20 | -3.42% | 283,604 |
| Oct 1, 2025 | 11.25 | 11.73 | 11.25 | 11.70 | 11.60 | 3.72% | 373,895 |
| Sep 30, 2025 | 11.20 | 11.36 | 11.14 | 11.28 | 11.18 | 0.27% | 299,399 |
| Sep 29, 2025 | 11.54 | 11.54 | 11.25 | 11.25 | 11.15 | -3.76% | 268,628 |
| Sep 26, 2025 | 11.56 | 11.83 | 11.56 | 11.69 | 11.59 | 1.04% | 289,884 |
| Sep 25, 2025 | 11.51 | 11.65 | 11.48 | 11.57 | 11.47 | 0.52% | 225,578 |
| Sep 24, 2025 | 11.41 | 11.63 | 11.41 | 11.51 | 11.41 | 1.77% | 294,211 |
| Sep 23, 2025 | 11.24 | 11.73 | 11.24 | 11.31 | 11.21 | 1.07% | 323,372 |
| Sep 22, 2025 | 11.11 | 11.27 | 11.10 | 11.19 | 11.09 | -0.53% | 345,833 |
| Sep 19, 2025 | 11.56 | 11.60 | 11.22 | 11.25 | 11.03 | -3.02% | 751,464 |
| Sep 18, 2025 | 11.77 | 11.80 | 11.55 | 11.60 | 11.38 | -1.19% | 323,036 |
| Sep 17, 2025 | 11.68 | 11.90 | 11.64 | 11.74 | 11.52 | 0.09% | 213,378 |
| Sep 16, 2025 | 11.60 | 11.76 | 11.57 | 11.73 | 11.51 | 1.65% | 258,010 |
| Sep 15, 2025 | 11.40 | 11.56 | 11.33 | 11.54 | 11.32 | 1.05% | 222,582 |
| Sep 12, 2025 | 11.52 | 11.65 | 11.40 | 11.42 | 11.20 | -1.13% | 174,801 |
| Sep 11, 2025 | 11.50 | 11.64 | 11.47 | 11.55 | 11.33 | -1.11% | 200,000 |
| Sep 10, 2025 | 11.36 | 11.70 | 11.36 | 11.68 | 11.46 | 2.64% | 192,926 |
| Sep 9, 2025 | 11.56 | 11.67 | 11.38 | 11.38 | 11.16 | -0.61% | 241,376 |
| Sep 8, 2025 | 11.50 | 11.54 | 11.35 | 11.45 | 11.23 | 0.09% | 226,654 |
| Sep 5, 2025 | 11.64 | 11.78 | 11.37 | 11.44 | 11.22 | -3.13% | 323,664 |
| Sep 4, 2025 | 11.58 | 11.84 | 11.56 | 11.81 | 11.58 | 1.46% | 218,021 |
| Sep 3, 2025 | 11.91 | 12.14 | 11.63 | 11.64 | 11.42 | -3.80% | 256,779 |
| Sep 2, 2025 | 11.87 | 12.16 | 11.79 | 12.10 | 11.87 | 2.20% | 231,728 |
| Aug 29, 2025 | 11.83 | 11.99 | 11.82 | 11.84 | 11.61 | -0.25% | 172,726 |
| Aug 28, 2025 | 11.73 | 11.90 | 11.55 | 11.87 | 11.64 | 1.54% | 234,471 |
| Aug 27, 2025 | 11.53 | 11.73 | 11.49 | 11.69 | 11.47 | 1.48% | 169,418 |
| Aug 26, 2025 | 11.65 | 11.77 | 11.47 | 11.52 | 11.30 | -2.04% | 192,111 |
| Aug 25, 2025 | 11.70 | 11.84 | 11.70 | 11.76 | 11.54 | - | 191,156 |
| Aug 22, 2025 | 11.53 | 11.85 | 11.53 | 11.76 | 11.54 | 2.08% | 321,999 |
| Aug 21, 2025 | 11.10 | 11.54 | 11.09 | 11.52 | 11.30 | 3.97% | 456,191 |
| Aug 20, 2025 | 10.87 | 11.12 | 10.77 | 11.08 | 10.87 | 4.33% | 595,663 |
| Aug 19, 2025 | 10.90 | 10.94 | 10.61 | 10.62 | 10.42 | -3.37% | 450,010 |
| Aug 18, 2025 | 10.69 | 11.09 | 10.65 | 10.99 | 10.78 | 1.67% | 340,221 |
| Aug 15, 2025 | 10.81 | 10.86 | 10.67 | 10.81 | 10.60 | 0.09% | 329,384 |
| Aug 14, 2025 | 11.00 | 11.05 | 10.74 | 10.80 | 10.59 | -2.26% | 292,999 |
| Aug 13, 2025 | 11.12 | 11.21 | 10.98 | 11.05 | 10.84 | -0.72% | 260,362 |
| Aug 12, 2025 | 11.08 | 11.28 | 10.98 | 11.13 | 10.92 | 0.72% | 276,289 |
| Aug 11, 2025 | 10.84 | 11.12 | 10.78 | 11.05 | 10.84 | 1.56% | 411,801 |
| Aug 8, 2025 | 10.82 | 11.03 | 10.76 | 10.88 | 10.67 | 1.02% | 289,236 |
| Aug 7, 2025 | 10.67 | 11.22 | 10.42 | 10.77 | 10.56 | 6.53% | 501,903 |
| Aug 6, 2025 | 10.25 | 10.34 | 10.10 | 10.11 | 9.92 | -0.69% | 226,388 |
| Aug 5, 2025 | 9.98 | 10.21 | 9.95 | 10.18 | 9.99 | 1.80% | 251,543 |
| Aug 4, 2025 | 9.92 | 10.02 | 9.89 | 10.00 | 9.81 | - | 316,665 |
| Aug 1, 2025 | 10.38 | 10.42 | 9.99 | 10.00 | 9.81 | -3.75% | 377,244 |
| Jul 31, 2025 | 10.33 | 10.56 | 10.31 | 10.39 | 10.19 | -1.05% | 287,324 |
| Jul 30, 2025 | 10.65 | 10.70 | 10.38 | 10.50 | 10.30 | -2.05% | 252,141 |
| Jul 29, 2025 | 10.60 | 10.79 | 10.57 | 10.72 | 10.52 | 1.23% | 234,428 |
| Jul 28, 2025 | 10.41 | 10.59 | 10.41 | 10.59 | 10.39 | 2.62% | 172,730 |
| Jul 25, 2025 | 10.54 | 10.60 | 10.31 | 10.32 | 10.12 | -1.81% | 177,599 |
| Jul 24, 2025 | 10.30 | 10.54 | 10.26 | 10.51 | 10.31 | 1.25% | 239,014 |
| Jul 23, 2025 | 10.23 | 10.40 | 10.12 | 10.38 | 10.18 | 2.17% | 266,311 |
| Jul 22, 2025 | 10.14 | 10.29 | 10.11 | 10.16 | 9.97 | 0.20% | 380,247 |
| Jul 21, 2025 | 10.25 | 10.25 | 10.08 | 10.14 | 9.95 | -0.78% | 339,660 |
| Jul 18, 2025 | 10.38 | 10.40 | 10.19 | 10.22 | 10.02 | -0.58% | 325,407 |
| Jul 17, 2025 | 10.14 | 10.31 | 10.14 | 10.28 | 10.08 | 1.18% | 200,040 |