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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	17.5	17.61	17.61	17.87	17.33	267,555
February 19, 2026	17.48	17.56	17.56	17.7	17.41	316,300
February 18, 2026	17.25	17.24	17.24	17.52	17.16	281,459
February 17, 2026	17.07	17	17	17.08	16.36	402,200
February 13, 2026	16.35	16.9	16.9	16.97	16.17	194,400
February 12, 2026	16.89	16.47	16.47	16.89	16.14	313,575
February 11, 2026	17.2	17	17	17.34	16.91	345,670
February 10, 2026	17.05	16.82	16.82	17.11	16.53	241,100
February 09, 2026	16.81	17.01	17.01	17.07	16.69	340,531
February 06, 2026	16.21	16.81	16.81	16.94	16.2	505,241
February 05, 2026	16.18	16.12	16.12	16.29	15.69	309,700
February 04, 2026	16.2	16.39	16.39	16.61	16.09	394,500
February 03, 2026	15.71	16.04	16.04	16.15	15.63	282,152
February 02, 2026	15.21	15.75	15.75	15.99	15.04	396,909
January 30, 2026	15.69	15.85	15.85	16.1	15.6	333,003
January 29, 2026	15.83	15.67	15.67	16.28	15.55	461,751
January 28, 2026	15.68	15.5	15.5	15.85	15.29	370,047
January 27, 2026	15.24	15.6	15.6	15.67	15.22	202,800
January 26, 2026	15.54	15.31	15.31	15.55	15.07	280,537
January 23, 2026	15.54	15.4	15.4	15.78	15.34	315,456
January 22, 2026	15.28	15.18	15.18	15.35	14.92	393,800
January 21, 2026	15.07	15.32	15.32	15.51	15.07	311,976
January 20, 2026	14.62	14.81	14.81	14.93	14.62	217,519
January 16, 2026	14.57	14.63	14.63	15	14.5	265,422
January 15, 2026	14.5	14.61	14.61	14.7	14.29	271,196
January 14, 2026	14.61	14.72	14.72	15.03	14.61	307,200
January 13, 2026	14.11	14.53	14.53	14.73	14.11	273,313
January 12, 2026	13.78	13.97	13.97	14.11	13.63	231,374
January 09, 2026	13.82	13.7	13.7	13.96	13.7	275,219
January 08, 2026	13.5	13.96	13.96	14.09	13.4	289,600
January 07, 2026	13.58	13.36	13.36	13.58	13.26	219,480
January 06, 2026	14	13.61	13.61	14	13.47	337,904
January 05, 2026	14.97	13.96	13.96	15.04	13.68	557,600
January 02, 2026	14.44	14.78	14.78	14.78	14.28	297,300
December 31, 2025	14.79	14.43	14.43	14.83	14.4	261,946
December 30, 2025	14.77	14.74	14.74	14.99	14.69	322,606
December 29, 2025	14.41	14.6	14.6	14.64	14.4	283,719
December 26, 2025	14.3	14.31	14.31	14.34	14.22	116,436
December 24, 2025	14.37	14.38	14.38	14.4	14.25	91,000
December 23, 2025	14.33	14.4	14.4	14.44	14.23	139,000
December 22, 2025	14.45	14.32	14.32	14.68	14.29	296,200
December 19, 2025	14.02	14.2	14.2	14.24	13.98	630,305
December 18, 2025	14.03	13.97	13.97	14.08	13.88	346,739
December 17, 2025	13.96	14.1	14.1	14.14	13.9	252,411
December 16, 2025	14.15	13.84	13.84	14.21	13.78	373,650
December 15, 2025	14.71	14.38	14.38	14.71	14.14	380,038
December 12, 2025	14.95	14.64	14.64	15	14.57	325,157
December 11, 2025	14.97	14.83	14.83	15	14.64	438,100
December 10, 2025	15.02	15.15	15.15	15.23	14.77	374,900
December 09, 2025	14.89	15.05	15.05	15.05	14.79	295,800
December 08, 2025	15.11	14.91	14.91	15.32	14.69	314,827
December 05, 2025	15.08	15.22	15.22	15.56	15.08	337,699
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

SandRidge Energy, Inc. (SD) NYSE