SandRidge Energy, Inc. - SD - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	15.04	15.09	15.09	15.24	14.99	272,391
December 03, 2025	14.48	15.12	15.12	15.12	14.44	468,900
December 02, 2025	14.41	14.34	14.34	14.52	14.14	267,200
December 01, 2025	14.18	14.52	14.52	14.75	14.11	491,000
November 28, 2025	14.07	14.14	14.14	14.29	14.03	159,245
November 26, 2025	13.9	14.07	14.07	14.14	13.87	290,700
November 25, 2025	14.04	13.88	13.88	14.1	13.7	292,060
November 24, 2025	14.23	14.22	14.22	14.32	13.9	373,497
November 21, 2025	14.06	14.23	14.23	14.24	13.89	483,200
November 20, 2025	14.37	14.11	14.11	14.55	14.08	345,727
November 19, 2025	14.2	14.32	14.32	14.45	14.14	325,435
November 18, 2025	14.12	14.43	14.43	14.5	14.07	366,643
November 17, 2025	14.3	14.24	14.24	14.62	14.2	583,903
November 14, 2025	14.01	14.43	14.43	14.46	13.84	473,191
November 13, 2025	13.77	14.05	14.05	14.25	13.77	513,700
November 12, 2025	13.09	13.73	13.73	13.98	12.97	607,600
November 11, 2025	12.99	13.27	13.27	13.72	12.99	490,400
November 10, 2025	12.75	12.83	12.83	12.84	12.45	269,400
November 07, 2025	13	12.61	12.61	13	12.56	343,688
November 06, 2025	12.46	12.81	12.81	13.43	12.46	541,221
November 05, 2025	11.96	12.22	12.22	12.37	11.96	429,505
November 04, 2025	11.92	11.88	11.88	12	11.77	341,501
November 03, 2025	11.95	12.05	12.05	12.05	11.75	225,402
October 31, 2025	11.77	11.91	11.91	12	11.69	230,233
October 30, 2025	11.64	11.77	11.77	11.89	11.54	178,731
October 29, 2025	11.55	11.71	11.71	11.81	11.5	210,403
October 28, 2025	11.53	11.53	11.53	11.63	11.41	180,406
October 27, 2025	11.85	11.67	11.67	11.89	11.66	167,549
October 24, 2025	11.99	11.78	11.78	11.99	11.75	175,536
October 23, 2025	11.64	11.94	11.94	11.98	11.57	279,380
October 22, 2025	11.33	11.39	11.39	11.45	11.2	284,235
October 21, 2025	11.39	11.28	11.28	11.4	11.21	179,640
October 20, 2025	11.36	11.39	11.39	11.4	11.23	195,043
October 17, 2025	11.36	11.25	11.25	11.49	11.2	222,118
October 16, 2025	11.58	11.39	11.39	11.66	11.3	217,174
October 15, 2025	11.67	11.61	11.61	11.81	11.46	198,943
October 14, 2025	11.61	11.62	11.62	11.81	11.61	269,222
October 13, 2025	11.55	11.84	11.84	11.87	11.5	273,700
October 10, 2025	11.7	11.34	11.34	11.88	11.3	282,653
October 09, 2025	12.07	11.9	11.9	12.25	11.86	212,713
October 08, 2025	12.19	12.05	12.05	12.23	11.94	165,964
October 07, 2025	12.2	12.09	12.09	12.34	12.01	286,900
October 06, 2025	12.1	12.28	12.28	13	12.02	687,880
October 03, 2025	11.38	11.89	11.89	12.02	11.33	544,800
October 02, 2025	11.65	11.3	11.3	11.66	11.3	283,604
October 01, 2025	11.25	11.7	11.7	11.73	11.25	373,895
September 30, 2025	11.2	11.28	11.28	11.36	11.14	299,400
September 29, 2025	11.54	11.25	11.25	11.54	11.25	268,628
September 26, 2025	11.56	11.69	11.69	11.83	11.56	289,900
September 25, 2025	11.51	11.57	11.57	11.65	11.48	225,600
September 24, 2025	11.41	11.51	11.51	11.63	11.41	294,211
September 23, 2025	11.24	11.31	11.31	11.73	11.24	323,400
September 22, 2025	11.11	11.19	11.19	11.27	11.1	345,833
September 19, 2025	11.56	11.25	11.13	11.6	11.22	751,464
September 18, 2025	11.77	11.6	11.48	11.8	11.55	323,036
September 17, 2025	11.68	11.74	11.61	11.9	11.64	213,400
September 16, 2025	11.6	11.73	11.6	11.76	11.57	258,010
September 15, 2025	11.4	11.54	11.54	11.56	11.33	222,582
September 12, 2025	11.52	11.42	11.42	11.65	11.4	174,801
September 11, 2025	11.5	11.55	11.55	11.64	11.47	200,000

SandRidge Energy, Inc. (SD) NYSE