5 DAY PERFORMANCE
+20.11%
1 MONTH PERFORMANCE
+11.96%
3 MONTH PERFORMANCE
+2.49%
6 MONTH PERFORMANCE
+23.27%
YEAR-TO-DATE PERFORMANCE
+20.03%
1 YEAR PERFORMANCE
+60.22%
Sandridge Energy Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $14.97 | $14.88 (-0.6%) | $15.00 | $14.69 | 234.08 K | $544.20 M |
| 05/12/2026 | $15.25 | $15.02 (-1.51%) | $15.25 | $14.91 | 252.61 K | $552.29 M |
| 05/11/2026 | $14.67 | $15.14 (3.2%) | $15.16 | $14.65 | 365.74 K | $556.70 M |
| 05/08/2026 | $14.79 | $14.42 (-2.5%) | $14.90 | $14.37 | 370.66 K | $530.22 M |
| 05/07/2026 | $15.16 | $14.99 (-1.12%) | $15.63 | $14.70 | 438.55 K | $551.18 M |
| 05/06/2026 | $14.84 | $14.48 (-2.43%) | $15.09 | $14.46 | 440.82 K | $532.43 M |
| 05/05/2026 | $15.71 | $15.46 (-1.59%) | $15.86 | $15.46 | 239.43 K | $568.46 M |
| 05/04/2026 | $15.39 | $15.89 (3.25%) | $15.90 | $15.29 | 463.54 K | $584.28 M |
| 05/01/2026 | $15.39 | $15.34 (-0.32%) | $15.39 | $14.92 | 400.71 K | $564.10 M |
| 04/30/2026 | $15.29 | $15.55 (1.7%) | $15.68 | $15.27 | 284.71 K | $571.82 M |
| 04/29/2026 | $15.64 | $15.65 (0.06%) | $15.74 | $15.49 | 377.60 K | $575.50 M |
| 04/28/2026 | $15.54 | $15.51 (-0.19%) | $15.65 | $15.36 | 222.60 K | $570.35 M |
| 04/27/2026 | $15.26 | $15.28 (0.13%) | $15.42 | $15.16 | 278.34 K | $561.89 M |
| 04/24/2026 | $15.12 | $15.10 (-0.13%) | $15.23 | $15.03 | 296.25 K | $555.27 M |
| 04/23/2026 | $15.06 | $15.23 (1.13%) | $15.41 | $15.06 | 285.03 K | $560.05 M |
| 04/22/2026 | $14.73 | $15.06 (2.24%) | $15.06 | $14.73 | 259.20 K | $553.80 M |
| 04/21/2026 | $14.51 | $14.71 (1.38%) | $14.78 | $14.47 | 264.32 K | $540.93 M |
| 04/20/2026 | $14.42 | $14.46 (0.28%) | $14.61 | $14.30 | 254.05 K | $531.74 M |
| 04/17/2026 | $14.37 | $14.38 (0.07%) | $14.42 | $13.91 | 479.85 K | $528.80 M |
| 04/16/2026 | $14.86 | $14.97 (0.74%) | $15.07 | $14.85 | 320.32 K | $550.49 M |
| 04/15/2026 | $14.70 | $14.86 (1.09%) | $14.90 | $14.68 | 214.50 K | $546.45 M |
| 04/14/2026 | $15.26 | $14.79 (-3.08%) | $15.40 | $14.73 | 420.63 K | $543.87 M |
| 04/13/2026 | $15.73 | $15.47 (-1.65%) | $15.84 | $15.41 | 335.07 K | $568.88 M |
| 04/10/2026 | $15.28 | $15.43 (0.98%) | $15.51 | $15.22 | 279.20 K | $567.41 M |
| 04/09/2026 | $15.30 | $15.38 (0.52%) | $15.81 | $15.15 | 776.25 K | $565.57 M |
| 04/08/2026 | $14.74 | $15.28 (3.66%) | $15.29 | $14.37 | 444.11 K | $561.89 M |
| 04/07/2026 | $15.58 | $15.85 (1.73%) | $15.91 | $15.58 | 333.84 K | $582.85 M |
| 04/06/2026 | $15.35 | $15.50 (0.98%) | $15.65 | $15.30 | 298.67 K | $569.98 M |
| 04/02/2026 | $15.67 | $15.45 (-1.4%) | $15.93 | $15.35 | 405.20 K | $568.14 M |
| 04/01/2026 | $15.86 | $15.16 (-4.41%) | $16.15 | $15.02 | 684.40 K | $557.48 M |
| 03/31/2026 | $17.03 | $16.31 (-4.23%) | $17.24 | $16.22 | 580.90 K | $599.77 M |
| 03/30/2026 | $17.24 | $17.02 (-1.28%) | $17.34 | $16.90 | 461.85 K | $625.88 M |
| 03/27/2026 | $17.01 | $17.14 (0.76%) | $17.26 | $16.95 | 459.92 K | $630.29 M |
| 03/26/2026 | $17.00 | $16.88 (-0.71%) | $17.34 | $16.88 | 540.64 K | $620.73 M |
| 03/25/2026 | $16.59 | $16.86 (1.63%) | $16.86 | $16.28 | 337.14 K | $619.99 M |
| 03/24/2026 | $16.38 | $16.79 (2.5%) | $16.97 | $16.35 | 413.69 K | $617.42 M |
| 03/23/2026 | $16.22 | $16.27 (0.31%) | $16.62 | $15.93 | 691.87 K | $598.30 M |
| 03/20/2026 | $16.95 | $16.81 (-0.83%) | $17.11 | $16.49 | 1.61 M | $618.15 M |
| 03/19/2026 | $16.70 | $16.98 (1.68%) | $17.15 | $16.63 | 529.80 K | $624.41 M |
| 03/18/2026 | $16.93 | $16.61 (-1.89%) | $17.04 | $16.59 | 401.81 K | $610.80 M |
| 03/17/2026 | $16.48 | $16.87 (2.37%) | $17.15 | $16.44 | 405.41 K | $620.36 M |
| 03/16/2026 | $16.83 | $16.48 (-2.08%) | $16.84 | $16.44 | 283.90 K | $606.02 M |
| 03/13/2026 | $16.64 | $16.91 (1.62%) | $16.92 | $16.42 | 327.80 K | $621.83 M |
| 03/12/2026 | $16.51 | $16.75 (1.45%) | $16.88 | $16.30 | 504.42 K | $615.95 M |
| 03/11/2026 | $16.77 | $16.50 (-1.61%) | $17.02 | $16.01 | 495.00 K | $606.75 M |
| 03/10/2026 | $17.26 | $16.81 (-2.61%) | $17.29 | $16.75 | 426.67 K | $618.15 M |
| 03/09/2026 | $17.86 | $17.35 (-2.86%) | $17.86 | $17.10 | 521.73 K | $638.01 M |
| 03/06/2026 | $17.69 | $17.42 (-1.53%) | $17.85 | $17.12 | 682.22 K | $640.59 M |
| 03/05/2026 | $17.09 | $17.27 (1.05%) | $17.68 | $16.80 | 432.15 K | $635.07 M |
| 03/04/2026 | $17.65 | $18.08 (2.44%) | $18.14 | $17.45 | 384.32 K | $664.86 M |
| 03/03/2026 | $17.90 | $17.84 (-0.34%) | $18.16 | $17.29 | 468.91 K | $656.03 M |
| 03/02/2026 | $18.40 | $17.59 (-4.4%) | $18.45 | $17.45 | 385.63 K | $646.84 M |
| 02/27/2026 | $17.10 | $17.53 (2.51%) | $17.68 | $16.80 | 293.01 K | $644.91 M |
| 02/26/2026 | $16.51 | $16.96 (2.73%) | $17.09 | $16.43 | 310.63 K | $623.94 M |
| 02/25/2026 | $17.06 | $16.79 (-1.58%) | $17.29 | $16.38 | 226.80 K | $617.69 M |
| 02/24/2026 | $17.14 | $17.10 (-0.23%) | $17.14 | $16.75 | 239.53 K | $629.09 M |
| 02/23/2026 | $17.63 | $17.02 (-3.46%) | $17.84 | $16.90 | 291.30 K | $626.15 M |
| 02/20/2026 | $17.50 | $17.61 (0.63%) | $17.87 | $17.33 | 267.60 K | $647.85 M |
| 02/19/2026 | $17.48 | $17.56 (0.46%) | $17.70 | $17.41 | 316.30 K | $646.01 M |
| 02/18/2026 | $17.25 | $17.24 (-0.06%) | $17.52 | $17.16 | 281.46 K | $634.24 M |
| 02/17/2026 | $17.07 | $17.00 (-0.41%) | $17.08 | $16.36 | 402.20 K | $625.41 M |
| 02/13/2026 | $16.35 | $16.90 (3.36%) | $16.97 | $16.17 | 194.40 K | $621.73 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.
