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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 03, 2025	11.07	10.99	10.99	11.15	10.92	173,800
July 02, 2025	10.96	11.09	11.09	11.13	10.78	254,700
July 01, 2025	10.81	10.83	10.83	11.01	10.6	462,744
June 30, 2025	11.09	10.82	10.82	11.09	10.81	345,826
June 27, 2025	11.12	11.1	11.1	11.19	10.99	805,509
June 26, 2025	11.06	11.11	11.11	11.15	11.04	213,115
June 25, 2025	11.25	11.02	11.02	11.25	11	255,023
June 24, 2025	11.3	11.27	11.27	11.41	11.15	389,049
June 23, 2025	12.05	11.53	11.53	12.1	11.45	312,000
June 20, 2025	12.16	11.91	11.91	12.16	11.89	523,625
June 18, 2025	12.09	12.08	12.08	12.64	11.98	907,463
June 17, 2025	11.82	11.83	11.83	12.09	11.79	403,800
June 16, 2025	11.77	11.74	11.74	12.07	11.64	503,800
June 13, 2025	11.71	11.89	11.89	11.92	11.41	683,400
June 12, 2025	11.09	11.34	11.34	11.35	10.99	322,100
June 11, 2025	11.08	11.16	11.16	11.23	10.96	339,602
June 10, 2025	10.87	10.94	10.94	11.14	10.85	334,400
June 09, 2025	10.66	10.71	10.71	10.84	10.6	232,800
June 06, 2025	10.52	10.64	10.64	10.66	10.52	244,206
June 05, 2025	10.43	10.38	10.38	10.5	10.24	323,100
June 04, 2025	10.4	10.38	10.38	10.59	10.25	370,200
June 03, 2025	10.19	10.39	10.39	10.43	10.18	356,849
June 02, 2025	10.1	10.19	10.19	10.3	9.95	361,600
May 30, 2025	9.88	9.81	9.81	9.89	9.7	1.05M
May 29, 2025	9.89	9.95	9.95	9.96	9.8	191,636
May 28, 2025	9.95	9.88	9.88	10.02	9.85	163,219
May 27, 2025	9.68	9.9	9.9	9.94	9.57	278,500
May 23, 2025	9.52	9.64	9.64	9.68	9.52	247,362
May 22, 2025	9.75	9.72	9.72	9.82	9.56	215,050

SandRidge Energy, Inc. (SD) NYSE