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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	11.36	11.68	11.68	11.7	11.36	192,926
September 09, 2025	11.56	11.38	11.38	11.67	11.38	241,400
September 08, 2025	11.5	11.45	11.45	11.54	11.35	226,700
September 05, 2025	11.64	11.44	11.44	11.78	11.37	323,664
September 04, 2025	11.58	11.81	11.81	11.84	11.56	218,021
September 03, 2025	11.91	11.64	11.64	12.14	11.63	256,779
September 02, 2025	11.87	12.1	12.1	12.16	11.79	231,728
August 29, 2025	11.83	11.84	11.84	11.99	11.82	172,726
August 28, 2025	11.73	11.87	11.87	11.9	11.55	234,471
August 27, 2025	11.53	11.69	11.69	11.73	11.49	169,418
August 26, 2025	11.65	11.52	11.52	11.77	11.47	192,111
August 25, 2025	11.7	11.76	11.76	11.84	11.7	191,156
August 22, 2025	11.53	11.76	11.76	11.85	11.53	322,000
August 21, 2025	11.1	11.52	11.52	11.54	11.09	456,200
August 20, 2025	10.87	11.08	11.08	11.12	10.77	595,663
August 19, 2025	10.9	10.62	10.62	10.94	10.61	450,010
August 18, 2025	10.69	10.99	10.99	11.09	10.65	330,279
August 15, 2025	10.81	10.81	10.81	10.86	10.67	329,400
August 14, 2025	11	10.8	10.8	11.05	10.74	293,000
August 13, 2025	11.12	11.05	11.05	11.21	10.98	260,400
August 12, 2025	11.08	11.13	11.13	11.28	10.98	276,300
August 11, 2025	10.84	11.05	11.05	11.12	10.78	411,801
August 08, 2025	10.82	10.88	10.88	11.03	10.76	289,236
August 07, 2025	10.67	10.77	10.77	11.22	10.42	501,903
August 06, 2025	10.25	10.11	10.11	10.34	10.1	226,388
August 05, 2025	9.98	10.18	10.18	10.21	9.95	251,543
August 04, 2025	9.92	10	10	10.02	9.89	316,700
August 01, 2025	10.38	10	10	10.42	9.99	377,244
July 31, 2025	10.33	10.39	10.39	10.56	10.31	287,324
July 30, 2025	10.65	10.5	10.5	10.7	10.38	252,141
July 29, 2025	10.6	10.72	10.72	10.79	10.57	234,428
July 28, 2025	10.41	10.59	10.59	10.59	10.41	172,730
July 25, 2025	10.54	10.32	10.32	10.6	10.31	177,600
July 24, 2025	10.3	10.51	10.51	10.54	10.26	239,014
July 23, 2025	10.23	10.38	10.38	10.4	10.12	266,311
July 22, 2025	10.14	10.16	10.16	10.29	10.11	380,247
July 21, 2025	10.25	10.14	10.14	10.25	10.08	339,700
July 18, 2025	10.38	10.22	10.22	10.4	10.19	325,407
July 17, 2025	10.14	10.28	10.28	10.31	10.14	200,040
July 16, 2025	10.39	10.16	10.16	10.39	10.13	330,998
July 15, 2025	10.77	10.37	10.37	10.83	10.36	386,000
July 14, 2025	10.9	10.82	10.82	10.9	10.67	257,800
July 11, 2025	10.81	10.96	10.96	11.04	10.81	137,513
July 10, 2025	10.8	10.82	10.82	10.9	10.69	194,199
July 09, 2025	11.04	10.89	10.89	11.05	10.82	171,400
July 08, 2025	10.78	11.14	11.14	11.22	10.73	318,339
July 07, 2025	10.9	10.74	10.74	10.97	10.58	331,939

SandRidge Energy, Inc. (SD) NYSE