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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

SandRidge Energy, Inc. (SD) NYSE