5 DAY PERFORMANCE
+27.17%
1 MONTH PERFORMANCE
+17.82%
3 MONTH PERFORMANCE
+28.77%
6 MONTH PERFORMANCE
+12.61%
YEAR-TO-DATE PERFORMANCE
+20.03%
1 YEAR PERFORMANCE
+45.55%
Sandridge Energy Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/09/2026 | $13.94 | $14.06 (0.86%) | $14.21 | $13.94 | 74.88 K | $520.74 M |
| 10/08/2026 | $14.00 | $14.07 (0.5%) | $14.12 | $13.87 | 562.00 K | $519.27 M |
| 10/07/2026 | $13.88 | $13.72 (-1.15%) | $13.98 | $13.66 | 540.84 K | $506.35 M |
| 10/06/2026 | $13.66 | $13.76 (0.73%) | $13.88 | $13.57 | 241.64 K | $507.83 M |
| 10/05/2026 | $13.59 | $13.72 (0.96%) | $13.86 | $13.38 | 273.44 K | $506.35 M |
| 10/02/2026 | $13.40 | $13.62 (1.64%) | $13.65 | $13.40 | 215.62 K | $502.66 M |
| 10/01/2026 | $13.41 | $13.56 (1.12%) | $13.61 | $13.32 | 309.11 K | $500.45 M |
| 09/30/2026 | $13.47 | $13.49 (0.15%) | $13.60 | $13.42 | 292.11 K | $497.86 M |
| 09/29/2026 | $13.47 | $13.42 (-0.37%) | $13.61 | $13.34 | 314.70 K | $495.28 M |
| 09/28/2026 | $14.04 | $13.60 (-3.13%) | $14.04 | $13.60 | 419.73 K | $501.92 M |
| 09/25/2026 | $13.98 | $13.87 (-0.79%) | $14.12 | $13.76 | 351.82 K | $511.89 M |
| 09/24/2026 | $14.15 | $14.17 (0.14%) | $14.39 | $14.07 | 300.16 K | $522.96 M |
| 09/23/2026 | $14.14 | $14.03 (-0.78%) | $14.27 | $14.00 | 291.17 K | $517.79 M |
| 09/22/2026 | $13.88 | $14.06 (1.3%) | $14.24 | $13.76 | 356.33 K | $518.90 M |
| 09/21/2026 | $13.94 | $13.98 (0.29%) | $14.14 | $13.90 | 436.93 K | $515.95 M |
| 09/18/2026 | $14.25 | $14.16 (-0.63%) | $14.36 | $14.10 | 1.11 M | $522.59 M |
| 09/17/2026 | $14.32 | $14.29 (-0.21%) | $14.43 | $14.20 | 320.45 K | $527.39 M |
| 09/16/2026 | $14.74 | $14.36 (-2.58%) | $14.83 | $14.30 | 503.90 K | $529.97 M |
| 09/15/2026 | $14.49 | $14.97 (3.31%) | $15.25 | $14.49 | 460.60 K | $552.48 M |
| 09/14/2026 | $14.83 | $14.47 (-2.43%) | $14.84 | $14.45 | 307.11 K | $534.03 M |
| 09/11/2026 | $14.50 | $14.63 (0.9%) | $14.69 | $14.50 | 205.70 K | $539.93 M |
| 09/10/2026 | $15.10 | $14.67 (-2.85%) | $15.10 | $14.41 | 431.01 K | $541.41 M |
| 09/09/2026 | $14.79 | $14.70 (-0.61%) | $14.83 | $14.59 | 303.91 K | $542.52 M |
| 09/08/2026 | $14.49 | $14.60 (0.76%) | $14.65 | $14.40 | 247.93 K | $538.83 M |
| 09/04/2026 | $14.21 | $14.33 (0.84%) | $14.36 | $14.12 | 206.70 K | $528.86 M |
| 09/03/2026 | $14.53 | $14.31 (-1.51%) | $14.53 | $14.24 | 262.43 K | $528.12 M |
| 09/02/2026 | $14.24 | $14.47 (1.62%) | $14.56 | $14.24 | 314.50 K | $534.03 M |
| 09/01/2026 | $14.27 | $14.37 (0.7%) | $14.39 | $14.12 | 273.02 K | $530.34 M |
| 08/31/2026 | $14.22 | $14.12 (-0.7%) | $14.36 | $13.99 | 321.53 K | $521.11 M |
| 08/28/2026 | $13.97 | $13.96 (-0.07%) | $14.16 | $13.85 | 222.53 K | $515.21 M |
| 08/27/2026 | $13.86 | $14.12 (1.88%) | $14.14 | $13.78 | 211.02 K | $521.11 M |
| 08/26/2026 | $13.71 | $13.91 (1.46%) | $13.93 | $13.61 | 224.52 K | $513.36 M |
| 08/25/2026 | $13.94 | $13.90 (-0.29%) | $14.05 | $13.70 | 195.31 K | $512.99 M |
| 08/24/2026 | $14.29 | $13.99 (-2.1%) | $14.29 | $13.88 | 321.23 K | $516.31 M |
| 08/21/2026 | $14.31 | $14.36 (0.35%) | $14.42 | $14.16 | 817.70 K | $529.97 M |
| 08/20/2026 | $14.32 | $14.34 (0.14%) | $14.52 | $14.18 | 305.71 K | $529.23 M |
| 08/19/2026 | $14.34 | $14.17 (-1.19%) | $14.64 | $14.12 | 281.41 K | $522.96 M |
| 08/18/2026 | $14.53 | $14.35 (-1.24%) | $14.54 | $14.24 | 337.70 K | $529.60 M |
| 08/17/2026 | $14.12 | $14.32 (1.42%) | $14.37 | $14.03 | 359.20 K | $528.49 M |
| 08/14/2026 | $14.02 | $14.03 (0.07%) | $14.12 | $13.87 | 283.71 K | $517.79 M |
| 08/13/2026 | $14.06 | $13.93 (-0.92%) | $14.19 | $13.89 | 308.64 K | $514.10 M |
| 08/12/2026 | $14.16 | $14.27 (0.78%) | $14.35 | $14.08 | 309.13 K | $526.65 M |
| 08/11/2026 | $14.30 | $14.32 (0.14%) | $14.37 | $14.12 | 348.22 K | $528.49 M |
| 08/10/2026 | $13.76 | $14.37 (4.43%) | $14.39 | $13.76 | 299.79 K | $530.34 M |
| 08/07/2026 | $13.33 | $13.62 (2.18%) | $13.71 | $13.29 | 350.26 K | $502.66 M |
| 08/06/2026 | $13.36 | $13.44 (0.6%) | $13.59 | $13.07 | 465.10 K | $496.02 M |
| 08/05/2026 | $13.63 | $13.20 (-3.15%) | $13.64 | $13.20 | 373.29 K | $487.16 M |
| 08/04/2026 | $13.38 | $13.55 (1.27%) | $13.61 | $13.23 | 373.70 K | $500.08 M |
| 08/03/2026 | $13.67 | $13.63 (-0.29%) | $13.81 | $13.58 | 295.70 K | $503.03 M |
| 07/31/2026 | $13.65 | $13.92 (1.98%) | $13.95 | $13.54 | 228.45 K | $511.84 M |
| 07/30/2026 | $13.45 | $13.57 (0.89%) | $13.62 | $13.41 | 175.82 K | $498.97 M |
| 07/29/2026 | $13.50 | $13.63 (0.96%) | $13.67 | $13.44 | 363.70 K | $501.18 M |
| 07/28/2026 | $13.53 | $13.15 (-2.81%) | $13.55 | $13.15 | 243.03 K | $483.53 M |
| 07/27/2026 | $13.42 | $13.43 (0.07%) | $13.64 | $13.35 | 256.93 K | $493.82 M |
| 07/24/2026 | $14.17 | $13.82 (-2.47%) | $14.27 | $13.77 | 215.00 K | $508.16 M |
| 07/23/2026 | $14.35 | $14.19 (-1.11%) | $14.37 | $14.11 | 354.66 K | $521.77 M |
| 07/22/2026 | $14.00 | $14.00 (0%) | $14.08 | $13.92 | 253.52 K | $514.78 M |
| 07/21/2026 | $13.70 | $13.82 (0.88%) | $13.86 | $13.65 | 207.20 K | $508.16 M |
| 07/20/2026 | $13.48 | $13.67 (1.41%) | $13.82 | $13.42 | 268.03 K | $502.65 M |
| 07/17/2026 | $13.91 | $13.63 (-2.01%) | $13.92 | $13.63 | 372.20 K | $501.18 M |
| 07/16/2026 | $13.72 | $13.62 (-0.73%) | $13.85 | $13.56 | 199.41 K | $500.81 M |
| 07/15/2026 | $13.65 | $13.64 (-0.07%) | $13.72 | $13.43 | 210.80 K | $501.54 M |
| 07/14/2026 | $13.79 | $13.70 (-0.65%) | $13.88 | $13.60 | 267.10 K | $503.75 M |
| 07/13/2026 | $13.71 | $13.70 (-0.07%) | $13.99 | $13.55 | 333.69 K | $503.75 M |
| 07/10/2026 | $13.52 | $13.43 (-0.67%) | $13.56 | $13.20 | 242.70 K | $493.82 M |
| 07/09/2026 | $13.52 | $13.45 (-0.52%) | $13.56 | $13.32 | 258.84 K | $494.56 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
