7.02 Up +0.19 +2.78%
Find prices for:
SANDRIDGE ENERGY Inc Download file
DATE HIGH LOW OPEN CLOSE VOLUME
04/17/2014 6.85 6.53 6.59 6.75 26,199,937
04/11/2014 6.18 6.07 6.16 6.1 5,141,339
04/04/2014 6.61 6.37 6.58 6.44 6,367,605
03/28/2014 6.33 6.13 6.13 6.27 6,029,522
03/21/2014 6.5 6.38 6.44 6.45 7,159,584
03/14/2014 6.4 6.3 6.31 6.34 4,633,271
03/07/2014 6.45 6.2 6.33 6.45 12,335,752
02/28/2014 6.75 6.36 6.48 6.45 17,844,402
02/21/2014 6.49 6.39 6.48 6.4 3,298,924
02/14/2014 6.49 6.32 6.33 6.41 6,550,652
02/07/2014 6.19 6.06 6.13 6.14 7,364,604
01/31/2014 6.28 6.13 6.16 6.15 6,758,500
01/24/2014 6.54 6.18 6.5 6.3 9,837,142
01/17/2014 6.07 5.92 6.02 5.99 11,349,615
01/10/2014 6.08 5.95 5.99 6.06 9,852,628
01/03/2014 6.1 5.93 6.03 5.94 9,009,240
12/27/2013 6 5.83 5.85 5.92 5,614,865
12/20/2013 5.9 5.67 5.71 5.79 16,098,278
12/13/2013 5.44 5.3 5.35 5.41 7,163,021
12/06/2013 5.61 5.31 5.58 5.46 12,988,477
11/29/2013 5.68 5.48 5.56 5.59 4,343,621
11/22/2013 5.9 5.65 5.74 5.88 10,937,788
11/15/2013 6 5.87 5.99 5.89 9,857,780
11/08/2013 6.02 5.82 5.83 5.9 12,478,847
11/01/2013 6.48 6.25 6.36 6.38 11,124,392
10/25/2013 6.65 6.32 6.57 6.46 11,751,755
10/18/2013 6.92 6.73 6.78 6.9 13,327,488
10/11/2013 6.25 6.07 6.08 6.23 9,787,039
10/04/2013 6.15 6.05 6.05 6.08 8,698,634
09/27/2013 5.99 5.86 5.95 5.93 7,784,825
09/20/2013 5.87 5.61 5.85 5.72 11,779,969
09/13/2013 5.54 5.45 5.45 5.5 5,333,858
09/06/2013 5.6 5.39 5.4 5.55 9,371,375
08/30/2013 5.28 5.14 5.21 5.15 4,797,114
08/23/2013 5.33 5.15 5.17 5.27 9,645,724
08/16/2013 5.31 5.16 5.25 5.21 5,776,640
08/09/2013 5.44 5.28 5.4 5.3 6,798,911
08/02/2013 5.7 5.51 5.55 5.62 7,669,145
07/26/2013 5.49 5.32 5.45 5.35 6,443,510
07/19/2013 5.73 5.43 5.51 5.66 12,872,800
07/12/2013 5 4.87 5 4.87 6,191,620
07/05/2013 4.94 4.83 4.92 4.93 4,658,655
06/28/2013 4.81 4.68 4.75 4.76 8,091,368
06/21/2013 5.04 4.71 4.87 4.94 10,287,942
06/14/2013 5.03 4.86 4.86 4.88 8,325,946
06/07/2013 5.08 4.92 4.97 5.05 5,329,861
05/31/2013 5.35 5.17 5.3 5.17 6,308,547
05/24/2013 5.15 5.05 5.1 5.07 3,578,268
05/17/2013 5.27 5.17 5.23 5.23 3,840,408
05/10/2013 5.13 5.01 5.11 5.09 8,822,225
05/03/2013 5.32 5.2 5.2 5.26 5,802,342
04/26/2013 5 4.76 4.85 4.99 9,136,779
DATA PROVIDERS

Copyright © 2014 Microsoft. All rights reserved.

Fundamental company data and historical chart data provided by Morningstar Inc. Real-time index quotes and delayed quotes supplied by Morningstar Inc. Quotes delayed by up to 15 minutes, except where indicated otherwise. Fund summary, fund performance and dividend data provided by Morningstar Inc. Analyst recommendations provided by Zacks Investment Research. StockScouter data provided by Verus Analytics. IPO data provided by Hoover's Inc. Index membership data provided by Morningstar Inc.

Financial data in US dollars | Page generated 6:59 AM ET