SD | SandRidge Energy | Historical Data

S&P 500$7,592.40
-0.35%
2m
DOW 30$52,297.09
-0.36%
2m
NASDAQ 100$28,289.19
-0.30%
2m
Russell 2000$278.44
-1.64%
2m
Russell 1000$414.18
-0.44%
2m
S&P 400$3,685.94
-1.23%
2m
S&P 600$1,709.07
-1.21%
2m

SandRidge Energy (SD)

NYSE

$13.05-$0.11 (-0.84%)

Price as of Nov 13, 2026 1:00 PM EST

$488.3M
Market Cap
-1.95%
1-Year Change
Oil & Gas E&P
Industry

1 Month
-6.07%

Low Price$12.24

High Price$14.77
3 Months
-6.94%

Low Price$12.24

High Price$14.97
1 Year
-1.95%

Low Price$12.24

High Price$17.42

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
11/12/2026	13.08	13.28	12.93	13.16	+1.31%	399,006
11/11/2026	12.86	13.04	12.54	12.99	+3.26%	1,153,173
11/10/2026	12.12	12.60	11.95	12.58	+2.78%	663,325
11/09/2026	12.36	12.59	12.13	12.24	-2.00%	545,336
11/06/2026	12.65	12.77	12.49	12.49	-1.03%	359,467
11/05/2026	13.42	13.65	12.57	12.62	-0.08%	488,907
11/04/2026	13.17	13.25	12.46	12.63	-5.61%	541,388
11/04/2026	$0.64 Earnings
11/03/2026	13.33	13.50	13.25	13.38	-0.45%	280,972
11/02/2026	14.14	14.16	13.28	13.44	-6.54%	589,283
10/30/2026	14.71	14.71	14.10	14.38	-1.03%	712,230
10/29/2026	14.69	14.72	14.42	14.53	-1.22%	234,857
10/28/2026	14.58	14.74	14.51	14.71	+1.03%	223,128
10/27/2026	14.67	14.83	14.44	14.56	-1.42%	301,538
10/26/2026	14.67	14.85	14.65	14.77	+0.07%	219,470
10/23/2026	14.26	14.80	14.24	14.76	+3.65%	281,406
10/22/2026	14.36	14.43	13.89	14.24	-0.14%	279,291
10/21/2026	14.22	14.35	14.06	14.26	-0.14%	254,007
10/20/2026	14.49	14.49	14.05	14.28	-0.49%	287,614
10/19/2026	14.19	14.39	14.19	14.35	+0.56%	299,533
10/16/2026	14.05	14.39	13.92	14.27	+2.59%	312,689
10/15/2026	14.09	14.11	13.85	13.91	-0.93%	334,601
10/14/2026	14.40	14.41	13.92	14.04	-2.23%	319,931
10/13/2026	14.07	14.41	14.06	14.36	+2.50%	303,751
10/12/2026	13.99	14.14	13.99	14.01	+1.23%	198,279
10/09/2026	13.87	14.21	13.84	13.84	-1.63%	243,943
10/08/2026	14.00	14.12	13.87	14.07	+2.55%	562,002
10/07/2026	13.88	13.98	13.66	13.72	-0.29%	540,842
10/06/2026	13.66	13.88	13.57	13.76	+0.29%	241,642
10/05/2026	13.59	13.86	13.38	13.72	+0.73%	273,442
10/02/2026	13.40	13.65	13.40	13.62	+0.44%	215,622
10/01/2026	13.41	13.61	13.32	13.56	+0.52%	309,107
09/30/2026	13.47	13.60	13.42	13.49	+0.52%	292,105
09/29/2026	13.47	13.61	13.34	13.42	-1.32%	314,660
09/28/2026	14.04	14.04	13.60	13.60	-1.95%	419,733
09/25/2026	13.98	14.12	13.76	13.87	-2.12%	351,816
09/24/2026	14.15	14.39	14.07	14.17	+1.00%	300,162
09/23/2026	14.14	14.27	14.00	14.03	-0.21%	291,205
09/22/2026	13.88	14.24	13.76	14.06	+0.57%	356,329
09/21/2026	13.94	14.14	13.90	13.98	-1.27%	436,934
09/18/2026	14.25	14.36	14.10	14.16	-0.91%	1,114,890
09/17/2026	14.32	14.43	14.20	14.29	-0.49%	320,448
09/16/2026	14.74	14.83	14.30	14.36	-4.07%	503,877
09/15/2026	14.49	15.25	14.49	14.97	+3.46%	460,603
09/14/2026	14.83	14.84	14.45	14.47	-1.09%	307,110
09/11/2026	14.50	14.69	14.50	14.63	-0.27%	205,671
09/10/2026	15.10	15.10	14.41	14.67	-0.20%	431,013
09/09/2026	14.79	14.83	14.59	14.70	+0.68%	303,913
09/08/2026	14.49	14.65	14.40	14.60	+1.88%	247,931
09/04/2026	14.21	14.36	14.12	14.33	+0.14%	206,665
09/03/2026	14.53	14.53	14.24	14.31	-1.11%	262,434
09/02/2026	14.24	14.56	14.24	14.47	+0.70%	314,503
09/01/2026	14.27	14.39	14.12	14.37	+1.77%	273,023
08/31/2026	14.22	14.36	13.99	14.12	+1.15%	321,533
08/28/2026	13.97	14.16	13.85	13.96	-1.13%	222,533
08/27/2026	13.86	14.14	13.78	14.12	+1.51%	211,021
08/26/2026	13.71	13.93	13.61	13.91	+0.07%	224,523
08/25/2026	13.94	14.05	13.70	13.90	-0.64%	195,311
08/24/2026	14.29	14.29	13.88	13.99	-2.58%	321,233
08/21/2026	14.31	14.42	14.16	14.36	+0.14%	817,659
08/20/2026	14.32	14.52	14.18	14.34	+1.20%	305,714
08/19/2026	14.34	14.64	14.12	14.17	-0.35%	281,410
08/19/2026	$0.13 Dividend
08/18/2026	14.40	14.40	14.11	14.22	+0.21%	337,676
08/17/2026	13.99	14.24	13.90	14.19	+2.07%	359,183
08/14/2026	13.89	13.99	13.74	13.90	+0.72%	283,714
08/13/2026	13.93	14.06	13.76	13.80	-2.38%	308,639
08/12/2026	14.03	14.22	13.95	14.14	-0.35%	324,649
08/11/2026	14.17	14.24	13.99	14.19	-0.35%	348,216
08/10/2026	13.64	14.26	13.64	14.24	+5.51%	299,792
08/07/2026	13.21	13.59	13.17	13.50	+1.34%	350,255
08/06/2026	13.24	13.47	12.95	13.32	+1.82%	464,947
08/05/2026	13.51	13.51	13.08	13.08	-2.58%	373,134
08/05/2026	$0.57 Earnings
08/04/2026	13.26	13.49	13.11	13.43	-0.59%	373,669
08/03/2026	13.55	13.68	13.46	13.51	-2.08%	295,646
07/31/2026	13.53	13.82	13.42	13.79	+2.58%	228,448
07/30/2026	13.33	13.50	13.29	13.45	-0.44%	175,821
07/29/2026	13.38	13.55	13.32	13.51	+3.65%	363,159
07/28/2026	13.41	13.43	13.03	13.03	-2.08%	242,965
07/27/2026	13.30	13.52	13.23	13.31	-2.82%	256,917
07/24/2026	14.04	14.14	13.65	13.69	-2.61%	214,983
07/23/2026	14.22	14.24	13.98	14.06	+1.36%	354,659
07/22/2026	13.87	13.95	13.79	13.87	+1.30%	253,524
07/21/2026	13.58	13.73	13.53	13.69	+1.10%	207,158
07/20/2026	13.36	13.69	13.29	13.55	+0.29%	268,025
07/17/2026	13.78	13.79	13.51	13.51	+0.07%	372,196
07/16/2026	13.60	13.72	13.44	13.50	-0.15%	199,414
07/15/2026	13.53	13.59	13.31	13.52	-0.44%	211,976
07/14/2026	13.67	13.75	13.48	13.58	0.00%	267,082
07/13/2026	13.59	13.86	13.43	13.58	+2.01%	333,693
07/10/2026	13.39	13.44	13.08	13.31	-0.15%	242,692
07/09/2026	13.40	13.44	13.20	13.33	-1.97%	258,843
07/08/2026	13.60	13.77	13.42	13.60	+1.86%	270,383
07/07/2026	13.11	13.50	13.10	13.35	+2.67%	292,259
07/06/2026	13.09	13.16	12.93	13.00	-0.91%	351,829
07/02/2026	13.37	13.53	12.93	13.12	-1.12%	304,391
07/01/2026	13.52	13.77	13.23	13.27	-2.26%	419,336
06/30/2026	13.66	13.82	13.55	13.58	-0.72%	378,111
06/29/2026	13.72	13.85	13.57	13.67	+2.15%	377,604