5 DAY PERFORMANCE
+22.23%
1 MONTH PERFORMANCE
+25.33%
3 MONTH PERFORMANCE
+13.20%
6 MONTH PERFORMANCE
+1.29%
YEAR-TO-DATE PERFORMANCE
+20.03%
1 YEAR PERFORMANCE
+47.28%
Sandridge Energy Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 07/08/2026 | $13.72 | $13.72 (0%) | $13.90 | $13.55 | 270.40 K | $504.48 M |
| 07/07/2026 | $13.23 | $13.47 (1.81%) | $13.62 | $13.22 | 292.30 K | $495.29 M |
| 07/06/2026 | $13.21 | $13.12 (-0.68%) | $13.29 | $13.05 | 351.83 K | $482.42 M |
| 07/02/2026 | $13.49 | $13.24 (-1.85%) | $13.65 | $13.05 | 304.40 K | $486.83 M |
| 07/01/2026 | $13.64 | $13.39 (-1.83%) | $13.90 | $13.35 | 419.34 K | $492.35 M |
| 06/30/2026 | $13.78 | $13.70 (-0.58%) | $13.95 | $13.67 | 378.11 K | $503.75 M |
| 06/29/2026 | $13.85 | $13.80 (-0.36%) | $13.98 | $13.70 | 377.60 K | $507.43 M |
| 06/26/2026 | $13.50 | $13.51 (0.07%) | $13.72 | $13.40 | 796.52 K | $496.76 M |
| 06/25/2026 | $13.53 | $13.57 (0.3%) | $13.73 | $13.50 | 289.70 K | $498.97 M |
| 06/24/2026 | $13.68 | $13.74 (0.44%) | $13.82 | $13.49 | 309.30 K | $505.22 M |
| 06/23/2026 | $14.05 | $14.01 (-0.28%) | $14.14 | $13.81 | 285.20 K | $515.15 M |
| 06/22/2026 | $14.09 | $13.89 (-1.42%) | $14.27 | $13.75 | 311.72 K | $510.74 M |
| 06/18/2026 | $13.97 | $14.02 (0.36%) | $14.14 | $13.73 | 858.14 K | $515.52 M |
| 06/17/2026 | $14.07 | $14.14 (0.5%) | $14.28 | $14.04 | 321.25 K | $519.93 M |
| 06/16/2026 | $14.05 | $14.09 (0.28%) | $14.24 | $13.85 | 337.20 K | $518.09 M |
| 06/15/2026 | $14.40 | $14.21 (-1.32%) | $14.57 | $14.20 | 318.81 K | $522.50 M |
| 06/12/2026 | $14.60 | $15.05 (3.08%) | $15.16 | $14.60 | 215.70 K | $553.39 M |
| 06/11/2026 | $15.51 | $14.80 (-4.58%) | $15.52 | $14.77 | 283.74 K | $544.20 M |
| 06/10/2026 | $15.12 | $15.30 (1.19%) | $15.54 | $15.09 | 249.90 K | $562.58 M |
| 06/09/2026 | $14.95 | $14.84 (-0.74%) | $15.04 | $14.60 | 288.67 K | $545.67 M |
| 06/08/2026 | $14.91 | $15.12 (1.41%) | $15.27 | $14.91 | 223.80 K | $555.96 M |
| 06/05/2026 | $15.63 | $14.81 (-5.25%) | $15.63 | $14.75 | 252.03 K | $544.56 M |
| 06/04/2026 | $15.25 | $15.65 (2.62%) | $15.67 | $15.23 | 247.94 K | $575.45 M |
| 06/03/2026 | $15.45 | $15.36 (-0.58%) | $15.56 | $15.29 | 303.35 K | $564.79 M |
| 06/02/2026 | $15.14 | $15.23 (0.59%) | $15.32 | $15.05 | 275.10 K | $560.01 M |
| 06/01/2026 | $14.97 | $15.23 (1.74%) | $15.49 | $14.96 | 401.85 K | $560.01 M |
| 05/29/2026 | $14.39 | $14.67 (1.95%) | $14.69 | $14.28 | 515.83 K | $539.42 M |
| 05/28/2026 | $14.35 | $14.47 (0.84%) | $14.48 | $14.00 | 560.37 K | $532.06 M |
| 05/27/2026 | $14.42 | $14.16 (-1.8%) | $14.54 | $14.15 | 321.10 K | $520.66 M |
| 05/26/2026 | $15.07 | $14.74 (-2.19%) | $15.30 | $14.71 | 324.89 K | $541.99 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.
