SD | SandRidge Energy | Historical Data

S&P 500$7,722.72
+0.73%
2m
DOW 30$51,176.96
+0.49%
2m
NASDAQ 100$30,807.93
+1.00%
2m
Russell 2000$281.52
+0.90%
2m
Russell 1000$420.21
+0.78%
2m
S&P 400$3,668.01
+0.96%
2m
S&P 600$1,685.75
+1.21%
2m

SandRidge Energy (SD)

NYSE

$13.62$0.00 (0.00%)

Price as of Oct 02, 2026 7:30 PM EDT

$505.0M
Market Cap
19.92%
1-Year Change
Oil & Gas E&P
Industry

1 Month
-5.87%

Low Price$13.42

High Price$14.97
3 Months
+3.81%

Low Price$13.00

High Price$14.97
1 Year
+19.92%

Low Price$10.75

High Price$17.42

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
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
06/26/2026	13.38	13.59	13.28	13.39	-0.44%	796,515
06/25/2026	13.41	13.61	13.38	13.45	-1.24%	289,682
06/24/2026	13.56	13.69	13.37	13.62	-1.93%	309,258
06/23/2026	13.92	14.01	13.68	13.88	+0.86%	285,191
06/22/2026	13.96	14.14	13.63	13.76	-0.93%	311,720
06/18/2026	13.84	14.01	13.61	13.89	-0.85%	858,062
06/17/2026	13.94	14.15	13.91	14.01	+0.35%	321,214
06/16/2026	13.92	14.11	13.73	13.96	-0.84%	337,181
06/15/2026	14.27	14.43	14.07	14.08	-5.58%	318,711
06/12/2026	14.47	15.02	14.47	14.91	+1.69%	215,683
06/11/2026	15.37	15.38	14.64	14.67	-3.27%	283,495
06/10/2026	14.98	15.39	14.95	15.16	+3.10%	249,873
06/09/2026	14.81	14.90	14.47	14.71	-1.85%	288,663
06/08/2026	14.77	15.13	14.77	14.98	+2.09%	223,771
06/05/2026	15.49	15.49	14.62	14.68	-5.37%	250,916
06/04/2026	15.11	15.53	15.09	15.51	+1.89%	247,936
06/03/2026	15.31	15.42	15.15	15.22	+0.85%	303,344
06/02/2026	15.00	15.18	14.91	15.09	0.00%	275,098
06/01/2026	14.83	15.35	14.82	15.09	+3.82%	401,851
05/29/2026	14.26	14.56	14.15	14.54	+1.38%	515,829
05/28/2026	14.22	14.35	13.87	14.34	+2.19%	560,368
05/27/2026	14.29	14.41	14.02	14.03	-3.93%	321,052
05/26/2026	14.93	15.16	14.58	14.61	-3.66%	324,871
05/22/2026	15.23	15.33	14.94	15.16	-0.07%	318,169
05/21/2026	15.60	15.62	15.09	15.17	-1.35%	373,826
05/20/2026	15.34	15.94	15.24	15.38	-0.13%	422,744
05/20/2026	$0.33 Dividend
05/19/2026	14.83	15.53	14.72	15.40	+3.73%	593,989
05/18/2026	14.80	15.08	14.72	14.85	+0.20%	330,470
05/15/2026	14.75	14.90	14.66	14.82	+1.33%	506,952