5 DAY PERFORMANCE
-17.09%
1 MONTH PERFORMANCE
-5.71%
3 MONTH PERFORMANCE
+3.93%
6 MONTH PERFORMANCE
+11.75%
YEAR-TO-DATE PERFORMANCE
+1.54%
1 YEAR PERFORMANCE
+7.99%
SandRidge Energy, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $15.08 | $15.22 (0.93%) | $15.56 | $15.08 | 337.70 K | $559.93 M |
| 12/04/2025 | $15.04 | $15.09 (0.33%) | $15.24 | $14.99 | 356.51 K | $555.15 M |
| 12/03/2025 | $14.48 | $15.12 (4.42%) | $15.12 | $14.44 | 469.34 K | $556.25 M |
| 12/02/2025 | $14.41 | $14.34 (-0.49%) | $14.53 | $14.14 | 267.20 K | $527.55 M |
| 12/01/2025 | $14.18 | $14.52 (2.4%) | $14.75 | $14.12 | 491.00 K | $534.18 M |
| 11/28/2025 | $14.07 | $14.14 (0.5%) | $14.29 | $14.04 | 159.25 K | $520.20 M |
| 11/26/2025 | $13.90 | $14.07 (1.22%) | $14.14 | $13.87 | 290.70 K | $517.62 M |
| 11/25/2025 | $14.04 | $13.87 (-1.21%) | $14.10 | $13.70 | 336.21 K | $510.26 M |
| 11/24/2025 | $14.23 | $14.22 (-0.07%) | $14.32 | $13.90 | 373.50 K | $523.14 M |
| 11/21/2025 | $14.06 | $14.23 (1.21%) | $14.24 | $13.89 | 483.20 K | $523.51 M |
| 11/20/2025 | $14.37 | $14.11 (-1.81%) | $14.55 | $14.08 | 345.73 K | $519.09 M |
| 11/19/2025 | $14.20 | $14.32 (0.85%) | $14.45 | $14.14 | 325.44 K | $526.82 M |
| 11/18/2025 | $14.12 | $14.43 (2.2%) | $14.50 | $14.07 | 366.64 K | $530.87 M |
| 11/17/2025 | $14.30 | $14.24 (-0.42%) | $14.62 | $14.20 | 583.90 K | $523.88 M |
| 11/14/2025 | $14.01 | $14.43 (3%) | $14.46 | $13.84 | 473.19 K | $530.87 M |
| 11/13/2025 | $13.77 | $14.05 (2.03%) | $14.25 | $13.77 | 515.00 K | $516.89 M |
| 11/12/2025 | $13.09 | $13.73 (4.89%) | $13.98 | $12.97 | 607.64 K | $505.11 M |
| 11/11/2025 | $12.99 | $13.27 (2.16%) | $13.72 | $12.99 | 490.40 K | $488.19 M |
| 11/10/2025 | $12.75 | $12.83 (0.63%) | $12.84 | $12.45 | 269.40 K | $472.00 M |
| 11/07/2025 | $13.00 | $12.61 (-3%) | $13.00 | $12.56 | 343.70 K | $463.91 M |
| 11/06/2025 | $12.46 | $12.81 (2.81%) | $13.43 | $12.46 | 541.22 K | $471.27 M |
| 11/05/2025 | $11.96 | $12.22 (2.17%) | $12.37 | $11.96 | 429.51 K | $449.56 M |
| 11/04/2025 | $11.92 | $11.88 (-0.34%) | $12.00 | $11.77 | 341.50 K | $437.05 M |
| 11/03/2025 | $11.95 | $12.05 (0.84%) | $12.05 | $11.75 | 225.40 K | $443.31 M |
| 10/31/2025 | $11.77 | $11.91 (1.19%) | $12.00 | $11.69 | 230.23 K | $436.63 M |
| 10/30/2025 | $11.64 | $11.77 (1.12%) | $11.89 | $11.54 | 178.73 K | $431.50 M |
| 10/29/2025 | $11.55 | $11.71 (1.39%) | $11.81 | $11.50 | 210.40 K | $429.30 M |
| 10/28/2025 | $11.53 | $11.53 (0%) | $11.63 | $11.41 | 180.41 K | $422.70 M |
| 10/27/2025 | $11.85 | $11.67 (-1.52%) | $11.89 | $11.66 | 167.55 K | $427.83 M |
| 10/24/2025 | $11.99 | $11.78 (-1.75%) | $11.99 | $11.75 | 175.54 K | $431.87 M |
| 10/23/2025 | $11.64 | $11.94 (2.58%) | $11.98 | $11.57 | 279.38 K | $437.73 M |
| 10/22/2025 | $11.33 | $11.39 (0.53%) | $11.45 | $11.20 | 284.24 K | $417.57 M |
| 10/21/2025 | $11.39 | $11.28 (-0.97%) | $11.40 | $11.21 | 179.64 K | $413.54 M |
| 10/20/2025 | $11.36 | $11.39 (0.26%) | $11.40 | $11.23 | 195.04 K | $417.57 M |
| 10/17/2025 | $11.36 | $11.25 (-0.97%) | $11.49 | $11.20 | 222.12 K | $412.44 M |
| 10/16/2025 | $11.58 | $11.39 (-1.64%) | $11.66 | $11.30 | 217.17 K | $417.57 M |
| 10/15/2025 | $11.67 | $11.61 (-0.51%) | $11.81 | $11.46 | 198.94 K | $425.63 M |
| 10/14/2025 | $11.61 | $11.62 (0.09%) | $11.81 | $11.61 | 269.22 K | $426.00 M |
| 10/13/2025 | $11.55 | $11.84 (2.51%) | $11.87 | $11.50 | 273.70 K | $434.07 M |
| 10/10/2025 | $11.70 | $11.34 (-3.08%) | $11.88 | $11.30 | 282.65 K | $415.74 M |
| 10/09/2025 | $12.07 | $11.90 (-1.41%) | $12.25 | $11.86 | 212.71 K | $436.27 M |
| 10/08/2025 | $12.19 | $12.05 (-1.15%) | $12.23 | $11.94 | 165.96 K | $441.77 M |
| 10/07/2025 | $12.20 | $12.09 (-0.9%) | $12.34 | $12.01 | 286.90 K | $443.23 M |
| 10/06/2025 | $12.10 | $12.28 (1.49%) | $13.00 | $12.02 | 687.88 K | $450.20 M |
| 10/03/2025 | $11.38 | $11.89 (4.48%) | $12.02 | $11.33 | 544.80 K | $435.90 M |
| 10/02/2025 | $11.65 | $11.30 (-3%) | $11.66 | $11.30 | 283.60 K | $414.27 M |
| 10/01/2025 | $11.25 | $11.70 (4%) | $11.73 | $11.25 | 373.90 K | $428.93 M |
| 09/30/2025 | $11.20 | $11.28 (0.71%) | $11.36 | $11.14 | 299.40 K | $413.54 M |
| 09/29/2025 | $11.54 | $11.25 (-2.51%) | $11.54 | $11.25 | 268.63 K | $412.44 M |
| 09/26/2025 | $11.56 | $11.69 (1.12%) | $11.83 | $11.56 | 289.90 K | $428.57 M |
| 09/25/2025 | $11.51 | $11.57 (0.52%) | $11.65 | $11.48 | 225.60 K | $424.17 M |
| 09/24/2025 | $11.41 | $11.51 (0.88%) | $11.63 | $11.41 | 294.21 K | $421.97 M |
| 09/23/2025 | $11.24 | $11.31 (0.62%) | $11.73 | $11.24 | 323.40 K | $414.64 M |
| 09/22/2025 | $11.11 | $11.19 (0.72%) | $11.27 | $11.10 | 345.83 K | $410.24 M |
| 09/19/2025 | $11.56 | $11.25 (-2.68%) | $11.60 | $11.22 | 751.46 K | $412.44 M |
| 09/18/2025 | $11.77 | $11.60 (-1.44%) | $11.80 | $11.55 | 323.04 K | $425.27 M |
| 09/17/2025 | $11.68 | $11.74 (0.51%) | $11.90 | $11.64 | 213.40 K | $430.40 M |
| 09/16/2025 | $11.60 | $11.73 (1.12%) | $11.76 | $11.57 | 258.01 K | $430.03 M |
| 09/15/2025 | $11.40 | $11.54 (1.23%) | $11.56 | $11.33 | 222.60 K | $423.07 M |
| 09/12/2025 | $11.52 | $11.42 (-0.87%) | $11.65 | $11.40 | 174.80 K | $418.67 M |
| 09/11/2025 | $11.50 | $11.55 (0.43%) | $11.64 | $11.47 | 200.00 K | $423.43 M |
| 09/10/2025 | $11.36 | $11.68 (2.82%) | $11.70 | $11.36 | 192.93 K | $428.20 M |
| 09/09/2025 | $11.56 | $11.38 (-1.56%) | $11.67 | $11.38 | 241.40 K | $417.20 M |
| 09/08/2025 | $11.50 | $11.45 (-0.43%) | $11.54 | $11.35 | 226.70 K | $419.77 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.
