Skip to main content
SandRidge Energy, Inc. (SD)
NYSE: SD · Real-Time Price · USD
13.51
-0.06 (-0.44%)
Jun 26, 2026, 4:00 PM EDT - Market closed

SandRidge Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202613.5013.7213.4013.5113.51-0.44%780,182
Jun 25, 202613.5313.7313.5013.5713.57-1.24%281,604
Jun 24, 202613.6813.8213.4913.7413.74-1.93%288,926
Jun 23, 202614.0514.1413.8114.0114.010.86%285,191
Jun 22, 202614.0914.2713.7513.8913.89-0.93%311,398
Jun 18, 202613.9714.1413.7314.0214.02-0.85%842,529
Jun 17, 202614.0714.2814.0414.1414.140.35%315,243
Jun 16, 202614.0514.2413.8514.0914.09-0.84%331,280
Jun 15, 202614.4014.5714.2014.2114.21-5.58%315,801
Jun 12, 202614.6015.1614.6015.0515.051.69%210,261
Jun 11, 202615.5115.5214.7714.8014.80-3.27%277,912
Jun 10, 202615.1215.5415.0915.3015.303.10%249,867
Jun 9, 202614.9515.0414.6014.8414.84-1.85%278,726
Jun 8, 202614.9115.2714.9115.1215.122.09%223,771
Jun 5, 202615.6315.6314.7514.8114.81-5.37%241,239
Jun 4, 202615.2515.6715.2315.6515.651.89%247,941
Jun 3, 202615.4515.5615.2915.3615.360.85%303,264
Jun 2, 202615.1415.3215.0515.2315.23-274,603
Jun 1, 202614.9715.4914.9615.2315.233.82%381,838
May 29, 202614.3914.6914.2814.6714.671.38%508,955
May 28, 202614.3514.4814.0014.4714.472.19%544,611
May 27, 202614.4214.5414.1514.1614.16-3.93%312,831
May 26, 202615.0715.3014.7114.7414.74-3.66%313,847
May 22, 202615.3715.4715.0815.3015.30-0.07%258,204
May 21, 202615.7415.7615.2315.3115.31-1.35%348,674
May 20, 202615.4816.0915.3815.5215.52-0.13%422,744
May 19, 202615.2816.0015.1715.8715.543.73%593,989
May 18, 202615.2515.5515.1715.3014.980.20%330,470
May 15, 202615.2015.3615.1115.2714.951.33%506,952
May 14, 202614.8515.2014.8515.0714.761.28%237,344
May 13, 202614.9715.0014.6914.8814.57-0.93%243,574
May 12, 202615.2515.2514.9115.0214.71-0.79%252,606
May 11, 202614.6715.1614.6515.1414.834.99%365,739
May 8, 202614.7914.9014.3714.4214.12-3.80%370,658
May 7, 202615.1615.6314.7014.9914.683.52%438,550
May 6, 202614.8415.0914.4614.4814.18-6.34%440,816
May 5, 202615.7115.8615.4615.4615.14-2.71%239,433
May 4, 202615.3915.9015.2915.8915.563.59%463,542
May 1, 202615.3915.3914.9215.3415.02-1.35%400,705
Apr 30, 202615.2915.6815.2715.5515.23-0.64%284,711
Apr 29, 202615.6415.7415.4915.6515.320.90%377,592
Apr 28, 202615.5415.6515.3615.5115.191.51%222,596
Apr 27, 202615.2615.4215.1615.2814.961.19%278,344
Apr 24, 202615.1215.2315.0315.1014.79-0.85%296,249
Apr 23, 202615.0615.4115.0615.2314.911.13%285,030
Apr 22, 202614.7315.0614.7315.0614.752.38%259,198
Apr 21, 202614.5114.7814.4714.7114.401.73%264,322
Apr 20, 202614.4214.6114.3014.4614.160.56%254,046
Apr 17, 202614.3714.4213.9114.3814.08-3.94%479,849
Apr 16, 202614.8615.0714.8514.9714.660.74%320,316
Apr 15, 202614.7014.9014.6814.8614.550.47%214,496
Apr 14, 202615.2615.4014.7314.7914.48-4.40%420,625
Apr 13, 202615.7315.8415.4115.4715.150.26%335,065
Apr 10, 202615.2815.5115.2215.4315.110.33%279,196
Apr 9, 202615.3015.8115.1515.3815.060.65%776,246
Apr 8, 202614.7415.2914.3715.2814.96-3.60%444,107
Apr 7, 202615.5815.9115.5815.8515.522.26%333,841
Apr 6, 202615.3515.6515.3015.5015.180.32%298,674
Apr 2, 202615.6715.9315.3515.4515.131.91%405,157
Apr 1, 202615.8616.1515.0215.1614.84-7.05%684,376
Mar 31, 202617.0317.2416.2216.3115.97-4.17%580,875
Mar 30, 202617.2417.3416.9017.0216.67-0.70%461,845
Mar 27, 202617.0117.2616.9517.1416.781.54%459,918
Mar 26, 202617.0017.3416.8816.8816.530.12%540,637
Mar 25, 202616.5916.8616.2816.8616.510.42%337,135
Mar 24, 202616.3816.9716.3516.7916.443.20%413,690
Mar 23, 202616.2216.6215.9316.2715.93-3.21%691,866
Mar 20, 202616.9517.1116.4916.8116.46-0.30%1,614,937
Mar 19, 202616.7017.1516.6316.9816.512.23%529,798
Mar 18, 202616.9317.0416.5916.6116.15-1.54%401,805
Mar 17, 202616.4817.1516.4416.8716.402.37%405,412
Mar 16, 202616.8316.8416.4416.4816.02-2.54%283,890
Mar 13, 202616.6416.9216.4216.9116.440.96%327,803
Mar 12, 202616.5116.8816.3016.7516.291.52%504,418
Mar 11, 202616.7717.0216.0116.5016.04-1.84%494,998
Mar 10, 202617.2617.2916.7516.8116.34-3.11%426,672
Mar 9, 202617.8617.8617.1017.3516.87-0.40%521,730
Mar 6, 202617.6917.8517.1217.4216.940.87%682,222
Mar 5, 202617.0917.6816.8017.2716.79-4.48%432,150
Mar 4, 202617.6518.1417.4518.0817.581.35%384,320
Mar 3, 202617.9018.1617.2917.8417.351.42%468,913
Mar 2, 202618.4018.4517.4517.5917.100.34%385,632
Feb 27, 202617.1017.6916.8017.5317.043.36%293,014
Feb 26, 202616.5117.0916.4316.9616.491.01%310,632
Feb 25, 202617.0617.2916.3816.7916.32-1.81%226,795
Feb 24, 202617.1417.1416.7517.1016.630.47%239,526
Feb 23, 202617.6317.8416.9017.0216.55-3.35%291,262
Feb 20, 202617.5017.8717.3317.6117.120.28%267,555
Feb 19, 202617.4817.7017.4117.5617.071.86%316,270
Feb 18, 202617.2517.5217.1617.2416.761.41%281,459
Feb 17, 202617.0717.0816.3717.0016.530.59%402,163
Feb 13, 202616.3516.9716.1716.9016.432.61%194,361
Feb 12, 202616.8916.8916.1416.4716.01-3.12%313,575
Feb 11, 202617.2017.3416.9117.0016.531.07%345,670
Feb 10, 202617.0517.1116.5316.8216.35-1.12%241,067
Feb 9, 202616.8117.0716.6917.0116.541.19%340,531
Feb 6, 202616.2116.9416.2016.8116.344.28%505,241
Feb 5, 202616.1816.2915.6916.1215.67-1.65%309,660
Feb 4, 202616.2016.6116.0916.3915.942.18%394,475
Feb 3, 202615.7116.1515.6316.0415.601.84%282,152