5 DAY PERFORMANCE
+7.74%
1 MONTH PERFORMANCE
-0.17%
3 MONTH PERFORMANCE
+5.74%
6 MONTH PERFORMANCE
+1.61%
YEAR-TO-DATE PERFORMANCE
+2.22%
1 YEAR PERFORMANCE
-10.67%
SandRidge Energy, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $11.06 | $11.59 (4.79%) | $11.63 | $11.06 | 273,058 | $423.87 M |
| 03/11/2025 | $11.12 | $10.94 (-1.62%) | $11.33 | $10.74 | 699,800 | $406.59 M |
| 03/10/2025 | $11.26 | $11.25 (-0.09%) | $11.50 | $11.15 | 384,400 | $418.11 M |
| 03/07/2025 | $11.07 | $11.11 (0.36%) | $11.28 | $11.01 | 309,500 | $412.90 M |
| 03/06/2025 | $10.96 | $10.95 (-0.09%) | $11.27 | $10.87 | 283,909 | $406.62 M |
| 03/05/2025 | $10.96 | $10.98 (0.18%) | $11.07 | $10.71 | 373,434 | $407.73 M |
| 03/04/2025 | $10.82 | $11.21 (3.6%) | $11.40 | $10.69 | 413,748 | $416.27 M |
| 03/03/2025 | $11.77 | $10.95 (-6.97%) | $11.83 | $10.90 | 550,088 | $406.62 M |
| 02/28/2025 | $11.70 | $11.70 (0%) | $11.78 | $11.52 | 210,560 | $434.47 M |
| 02/27/2025 | $11.84 | $11.71 (-1.1%) | $11.88 | $11.71 | 184,800 | $434.84 M |
| 02/26/2025 | $11.93 | $11.85 (-0.67%) | $11.94 | $11.73 | 163,620 | $440.04 M |
| 02/25/2025 | $12.17 | $11.89 (-2.3%) | $12.17 | $11.80 | 188,600 | $441.52 M |
| 02/24/2025 | $12.24 | $12.15 (-0.74%) | $12.28 | $12.06 | 241,038 | $451.18 M |
| 02/21/2025 | $12.56 | $12.20 (-2.87%) | $12.56 | $12.20 | 367,612 | $453.03 M |
| 02/20/2025 | $12.50 | $12.50 (0%) | $12.56 | $12.34 | 195,200 | $464.18 M |
| 02/19/2025 | $12.25 | $12.52 (2.2%) | $12.59 | $12.25 | 264,715 | $464.92 M |
| 02/18/2025 | $12.18 | $12.24 (0.49%) | $12.44 | $11.95 | 383,800 | $454.52 M |
| 02/14/2025 | $12.13 | $12.15 (0.16%) | $12.32 | $12.05 | 148,348 | $451.18 M |
| 02/13/2025 | $12.00 | $12.10 (0.83%) | $12.13 | $11.87 | 220,731 | $449.32 M |
| 02/12/2025 | $12.20 | $11.99 (-1.72%) | $12.27 | $11.93 | 227,100 | $445.24 M |
| 02/11/2025 | $12.16 | $12.30 (1.15%) | $12.46 | $12.16 | 196,100 | $456.75 M |
| 02/10/2025 | $11.87 | $12.24 (3.12%) | $12.28 | $11.83 | 222,739 | $454.52 M |
| 02/07/2025 | $11.83 | $11.77 (-0.51%) | $11.91 | $11.74 | 215,319 | $437.07 M |
| 02/06/2025 | $12.09 | $11.85 (-1.99%) | $12.09 | $11.79 | 171,025 | $440.04 M |
| 02/05/2025 | $12.09 | $12.01 (-0.66%) | $12.09 | $11.94 | 180,700 | $445.98 M |
| 02/04/2025 | $11.80 | $12.14 (2.88%) | $12.15 | $11.79 | 235,700 | $450.81 M |
| 02/03/2025 | $11.81 | $11.91 (0.85%) | $11.94 | $11.64 | 277,322 | $442.27 M |
| 01/31/2025 | $12.15 | $11.85 (-2.47%) | $12.18 | $11.75 | 198,214 | $440.04 M |
| 01/30/2025 | $12.21 | $12.15 (-0.49%) | $12.35 | $12.07 | 203,719 | $451.18 M |
| 01/29/2025 | $11.91 | $12.17 (2.18%) | $12.17 | $11.87 | 236,807 | $451.92 M |
| 01/28/2025 | $12.02 | $11.95 (-0.58%) | $12.08 | $11.83 | 183,704 | $443.75 M |
| 01/27/2025 | $12.25 | $11.95 (-2.45%) | $12.39 | $11.90 | 313,649 | $443.75 M |
| 01/24/2025 | $12.34 | $12.28 (-0.49%) | $12.42 | $12.13 | 220,600 | $456.01 M |
| 01/23/2025 | $12.35 | $12.32 (-0.24%) | $12.51 | $12.22 | 172,100 | $457.49 M |
| 01/22/2025 | $12.30 | $12.25 (-0.41%) | $12.39 | $12.17 | 375,300 | $454.89 M |
| 01/21/2025 | $12.47 | $12.37 (-0.8%) | $12.52 | $12.26 | 267,819 | $459.35 M |
| 01/17/2025 | $12.68 | $12.48 (-1.58%) | $12.69 | $12.39 | 249,700 | $463.43 M |
| 01/16/2025 | $12.53 | $12.61 (0.64%) | $12.68 | $12.42 | 188,600 | $468.26 M |
| 01/15/2025 | $12.65 | $12.67 (0.16%) | $12.74 | $12.47 | 233,447 | $470.49 M |
| 01/14/2025 | $12.38 | $12.54 (1.29%) | $12.55 | $12.30 | 190,116 | $465.66 M |
| 01/13/2025 | $12.36 | $12.41 (0.4%) | $12.61 | $12.25 | 239,905 | $460.83 M |
| 01/10/2025 | $12.47 | $12.27 (-1.6%) | $12.72 | $12.21 | 239,817 | $455.63 M |
| 01/08/2025 | $12.19 | $12.22 (0.25%) | $12.24 | $12.02 | 161,722 | $453.78 M |
| 01/07/2025 | $12.02 | $12.20 (1.5%) | $12.22 | $11.93 | 226,113 | $453.03 M |
| 01/06/2025 | $11.97 | $11.97 (0%) | $12.39 | $11.87 | 396,604 | $444.49 M |
| 01/03/2025 | $12.05 | $11.94 (-0.91%) | $12.17 | $11.89 | 387,332 | $443.38 M |
| 01/02/2025 | $11.91 | $12.01 (0.84%) | $12.17 | $11.84 | 284,764 | $445.98 M |
| 12/31/2024 | $11.68 | $11.71 (0.26%) | $11.93 | $11.68 | 370,131 | $434.84 M |
| 12/30/2024 | $10.89 | $11.62 (6.7%) | $11.65 | $10.80 | 681,128 | $431.50 M |
| 12/27/2024 | $10.87 | $10.76 (-1.01%) | $10.93 | $10.70 | 240,618 | $399.56 M |
| 12/26/2024 | $10.67 | $10.90 (2.16%) | $10.91 | $10.49 | 400,000 | $404.76 M |
| 12/24/2024 | $10.50 | $10.69 (1.81%) | $10.73 | $10.42 | 174,000 | $396.96 M |
| 12/23/2024 | $10.53 | $10.50 (-0.28%) | $10.61 | $10.44 | 314,720 | $389.91 M |
| 12/20/2024 | $10.36 | $10.53 (1.64%) | $10.67 | $10.36 | 613,800 | $391.02 M |
| 12/19/2024 | $10.63 | $10.50 (-1.22%) | $10.68 | $10.31 | 322,372 | $389.91 M |
| 12/18/2024 | $11.04 | $10.52 (-4.71%) | $11.10 | $10.46 | 380,842 | $390.65 M |
| 12/17/2024 | $11.05 | $10.97 (-0.72%) | $11.09 | $10.80 | 312,800 | $407.36 M |
| 12/16/2024 | $11.17 | $11.10 (-0.63%) | $11.21 | $11.06 | 295,746 | $412.19 M |
| 12/13/2024 | $11.32 | $11.28 (-0.35%) | $11.33 | $11.14 | 179,802 | $418.87 M |
| 12/12/2024 | $11.32 | $11.32 (0%) | $11.49 | $11.23 | 272,200 | $420.36 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.
