Skip to main content
SandRidge Energy, Inc. (SD)
NYSE: SD · Real-Time Price · USD
15.51
+0.23 (1.51%)
At close: Apr 28, 2026, 4:00 PM EDT
15.51
0.00 (0.00%)
After-hours: Apr 28, 2026, 7:00 PM EDT

SandRidge Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202615.5415.6515.3615.5115.511.51%222,589
Apr 27, 202615.2615.4215.1615.2815.281.19%278,344
Apr 24, 202615.1215.2315.0315.1015.10-0.85%288,845
Apr 23, 202615.0615.4115.0615.2315.231.13%285,025
Apr 22, 202614.7315.0614.7315.0615.062.38%258,007
Apr 21, 202614.5114.7814.4714.7114.711.73%264,060
Apr 20, 202614.4214.6114.3014.4614.460.56%247,222
Apr 17, 202614.3714.4213.9114.3814.38-3.94%479,845
Apr 16, 202614.8615.0714.8514.9714.970.74%293,033
Apr 15, 202614.7014.9014.6814.8614.860.47%209,375
Apr 14, 202615.2615.4014.7314.7914.79-4.40%413,056
Apr 13, 202615.7315.8415.4115.4715.470.26%334,715
Apr 10, 202615.2815.5115.2215.4315.430.33%274,104
Apr 9, 202615.3015.8115.1515.3815.380.65%775,735
Apr 8, 202614.7415.2914.3715.2815.28-3.60%444,038
Apr 7, 202615.5815.9115.5815.8515.852.26%328,563
Apr 6, 202615.3515.6515.3015.5015.500.32%298,461
Apr 2, 202615.6715.9315.3515.4515.451.91%404,306
Apr 1, 202615.8616.1515.0215.1615.16-7.05%684,336
Mar 31, 202617.0317.2416.2216.3116.31-4.17%579,575
Mar 30, 202617.2417.3416.9017.0217.02-0.70%461,832
Mar 27, 202617.0117.2616.9517.1417.141.54%459,918
Mar 26, 202617.0017.3416.8816.8816.880.12%540,632
Mar 25, 202616.5916.8616.2816.8616.860.42%336,816
Mar 24, 202616.3816.9716.3516.7916.793.20%413,527
Mar 23, 202616.2216.6215.9316.2716.27-3.21%691,457
Mar 20, 202616.9517.1116.4916.8116.81-1.00%1,462,458
Mar 19, 202616.7017.1516.6316.9816.862.23%529,798
Mar 18, 202616.9317.0416.5916.6116.49-1.54%401,805
Mar 17, 202616.4817.1516.4416.8716.752.37%405,412
Mar 16, 202616.8316.8416.4416.4816.36-2.54%283,890
Mar 13, 202616.6416.9216.4216.9116.790.96%327,803
Mar 12, 202616.5116.8816.3016.7516.631.52%504,418
Mar 11, 202616.7717.0216.0116.5016.38-1.84%494,998
Mar 10, 202617.2617.2916.7516.8116.69-3.11%426,672
Mar 9, 202617.8617.8617.1017.3517.23-0.40%521,730
Mar 6, 202617.6917.8517.1217.4217.300.87%682,222
Mar 5, 202617.0917.6816.8017.2717.15-4.48%432,150
Mar 4, 202617.6518.1417.4518.0817.951.35%384,320
Mar 3, 202617.9018.1617.2917.8417.711.42%468,913
Mar 2, 202618.4018.4517.4517.5917.470.34%385,632
Feb 27, 202617.1017.6916.8017.5317.413.36%293,014
Feb 26, 202616.5117.0916.4316.9616.841.01%310,632
Feb 25, 202617.0617.2916.3816.7916.67-1.81%226,795
Feb 24, 202617.1417.1416.7517.1016.980.47%239,526
Feb 23, 202617.6317.8416.9017.0216.90-3.35%291,262
Feb 20, 202617.5017.8717.3317.6117.490.28%267,555
Feb 19, 202617.4817.7017.4117.5617.441.86%316,270
Feb 18, 202617.2517.5217.1617.2417.121.41%281,459
Feb 17, 202617.0717.0816.3717.0016.880.59%402,163
Feb 13, 202616.3516.9716.1716.9016.782.61%194,361
Feb 12, 202616.8916.8916.1416.4716.35-3.12%313,575
Feb 11, 202617.2017.3416.9117.0016.881.07%345,670
Feb 10, 202617.0517.1116.5316.8216.70-1.12%241,067
Feb 9, 202616.8117.0716.6917.0116.891.19%340,531
Feb 6, 202616.2116.9416.2016.8116.694.28%505,241
Feb 5, 202616.1816.2915.6916.1216.01-1.65%309,660
Feb 4, 202616.2016.6116.0916.3916.272.18%394,475
Feb 3, 202615.7116.1515.6316.0415.931.84%282,152
Feb 2, 202615.2115.9915.0415.7515.64-0.63%396,909
Jan 30, 202615.6916.1015.6015.8515.741.15%333,003
Jan 29, 202615.8316.2815.5515.6715.561.10%461,751
Jan 28, 202615.6815.8515.2915.5015.39-0.64%370,047
Jan 27, 202615.2415.6715.2215.6015.491.89%202,772
Jan 26, 202615.5415.5515.0715.3115.20-0.58%280,537
Jan 23, 202615.5415.7815.3415.4015.291.45%315,456
Jan 22, 202615.2815.3514.9215.1815.07-0.91%393,753
Jan 21, 202615.0715.5115.0715.3215.213.44%311,976
Jan 20, 202614.6214.9314.6214.8114.711.23%217,519
Jan 16, 202614.5715.0014.5014.6314.530.14%265,422
Jan 15, 202614.5014.7014.2914.6114.51-0.75%271,196
Jan 14, 202614.6115.0314.6114.7214.621.31%307,190
Jan 13, 202614.1114.7314.1114.5314.434.01%273,313
Jan 12, 202613.7814.1113.6313.9713.871.97%250,725
Jan 9, 202613.8213.9613.7013.7013.60-1.86%275,219
Jan 8, 202613.5014.0913.4013.9613.864.49%289,578
Jan 7, 202613.5813.5813.2613.3613.27-1.84%219,480
Jan 6, 202614.0014.0013.4713.6113.51-2.51%337,904
Jan 5, 202614.9715.0413.6813.9613.86-5.55%557,571
Jan 2, 202614.4414.7814.2814.7814.682.43%297,267
Dec 31, 202514.7914.8314.4014.4314.33-2.10%261,946
Dec 30, 202514.7714.9914.6914.7414.640.96%322,606
Dec 29, 202514.4114.6414.4014.6014.502.03%283,719
Dec 26, 202514.3014.3414.2214.3114.21-0.49%116,436
Dec 24, 202514.3714.4014.2514.3814.28-0.14%90,951
Dec 23, 202514.3314.4414.2314.4014.300.56%138,959
Dec 22, 202514.4514.6814.2914.3214.220.85%296,194
Dec 19, 202514.0214.2413.9814.2014.101.65%630,305
Dec 18, 202514.0314.0813.8813.9713.87-0.92%346,739
Dec 17, 202513.9614.1413.9014.1014.001.88%252,411
Dec 16, 202514.1514.2113.7813.8413.74-3.76%373,650
Dec 15, 202514.7114.7114.1414.3814.28-1.78%380,038
Dec 12, 202514.9515.0014.5714.6414.54-1.28%325,157
Dec 11, 202514.9715.0014.6414.8314.73-2.11%438,090
Dec 10, 202515.0215.2314.7715.1515.040.66%374,866
Dec 9, 202514.8915.0514.7915.0514.940.94%295,767
Dec 8, 202515.1115.3214.6914.9114.80-2.04%314,827
Dec 5, 202515.0815.5615.0815.2215.110.86%337,699
Dec 4, 202515.0415.2414.9915.0914.98-0.20%356,507
Dec 3, 202514.4815.1214.4415.1215.015.44%469,341