Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sandridge Energy Inc (NY: SD )

13.96 +0.33 (+2.42%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 28, 2019 4.846 5.282 4.839 5.112 1,016,080 +0.27(+5.49%)
Jun 27, 2019 4.706 4.846 4.676 4.846 326,029 +0.14(+2.98%)
Jun 26, 2019 4.595 4.743 4.558 4.706 275,749 +0.17(+3.75%)
Jun 25, 2019 4.676 4.691 4.447 4.536 448,011 -0.16(-3.46%)
Jun 24, 2019 4.816 4.839 4.683 4.698 294,031 -0.13(-2.75%)
Jun 21, 2019 4.720 4.831 4.669 4.831 477,040 +0.11(+2.35%)
Jun 20, 2019 4.676 4.757 4.647 4.720 214,286 +0.13(+2.90%)
Jun 19, 2019 4.580 4.661 4.502 4.587 271,573 +0.01(+0.16%)
Jun 18, 2019 4.506 4.602 4.488 4.580 329,178 +0.10(+2.14%)
Jun 17, 2019 4.373 4.528 4.329 4.484 445,624 +0.09(+2.02%)
Jun 14, 2019 4.580 4.624 4.381 4.395 264,105 -0.17(-3.72%)
Jun 13, 2019 4.595 4.617 4.447 4.565 298,058 +0.08(+1.81%)
Jun 12, 2019 4.587 4.595 4.454 4.484 344,090 -0.15(-3.19%)
Jun 11, 2019 4.743 4.831 4.595 4.632 343,941 -0.06(-1.26%)
Jun 10, 2019 4.802 4.898 4.691 4.691 192,398 -0.08(-1.70%)
Jun 07, 2019 4.728 4.868 4.720 4.772 304,445 +0.06(+1.25%)
Jun 06, 2019 4.772 4.839 4.558 4.713 373,255 -0.05(-1.09%)
Jun 05, 2019 5.090 5.141 4.706 4.765 553,078 -0.35(-6.79%)
Jun 04, 2019 5.149 5.223 5.053 5.112 377,291 +0.02(+0.44%)
Jun 03, 2019 5.127 5.156 4.979 5.090 389,444 +0.00(+0.00%)
May 31, 2019 5.201 5.282 5.065 5.090 445,364 -0.21(-4.04%)
May 30, 2019 5.415 5.422 5.274 5.304 469,153 -0.10(-1.78%)
May 29, 2019 5.489 5.489 5.297 5.400 517,579 -0.18(-3.18%)
May 28, 2019 5.910 5.910 5.533 5.577 722,313 -0.33(-5.51%)
May 24, 2019 5.984 6.043 5.814 5.902 351,147 -0.05(-0.87%)
May 23, 2019 5.991 6.094 5.806 5.954 846,005 -0.18(-3.01%)
May 22, 2019 6.368 6.471 6.080 6.139 344,136 -0.24(-3.71%)
May 21, 2019 6.390 6.508 6.309 6.375 320,706 -0.05(-0.80%)
May 20, 2019 6.471 6.597 6.419 6.427 319,273 -0.10(-1.47%)
May 17, 2019 6.619 6.688 6.516 6.523 343,566 -0.15(-2.21%)
May 16, 2019 6.818 6.903 6.648 6.671 231,688 -0.13(-1.85%)
May 15, 2019 6.523 6.848 6.434 6.796 366,458 +0.19(+2.91%)
May 14, 2019 6.242 6.641 6.242 6.604 991,327 +0.38(+6.18%)
May 13, 2019 6.227 6.445 6.202 6.220 438,249 -0.04(-0.59%)
May 10, 2019 6.035 6.287 5.954 6.257 492,472 +0.21(+3.55%)
May 09, 2019 6.035 6.094 5.777 6.043 791,129 -0.13(-2.04%)
May 08, 2019 6.146 6.272 6.121 6.168 1,060,627 +0.02(+0.36%)
May 07, 2019 6.080 6.161 6.028 6.146 392,425 -0.02(-0.36%)
May 06, 2019 5.954 6.198 5.954 6.168 665,761 +0.13(+2.08%)
May 03, 2019 6.058 6.131 5.991 6.043 378,627 +0.07(+1.11%)
May 02, 2019 6.065 6.124 5.865 5.976 502,923 -0.14(-2.29%)
May 01, 2019 6.190 6.220 6.091 6.117 312,027 -0.06(-0.96%)
Apr 30, 2019 6.235 6.235 6.117 6.176 583,783 -0.02(-0.36%)
Apr 29, 2019 6.176 6.272 6.124 6.198 356,114 +0.02(+0.36%)
Apr 26, 2019 6.190 6.322 5.851 6.176 763,346 -0.08(-1.30%)
Apr 25, 2019 6.390 6.427 6.227 6.257 270,497 -0.15(-2.31%)
Apr 24, 2019 6.456 6.493 6.338 6.405 469,321 -0.04(-0.69%)
Apr 23, 2019 6.353 6.575 6.316 6.449 459,381 +0.10(+1.63%)
Apr 22, 2019 6.154 6.353 6.087 6.346 637,802 +0.34(+5.66%)
Apr 18, 2019 6.094 6.094 5.917 6.006 499,376 -0.09(-1.45%)
Apr 17, 2019 6.117 6.264 6.065 6.094 263,911 +0.01(+0.24%)
Apr 16, 2019 6.124 6.124 5.984 6.080 229,969 -0.05(-0.84%)
Apr 15, 2019 6.190 6.279 6.094 6.131 276,483 -0.07(-1.07%)
Apr 12, 2019 6.213 6.323 6.113 6.198 474,197 +0.13(+2.19%)
Apr 11, 2019 6.109 6.205 6.035 6.065 235,685 -0.09(-1.44%)
Apr 10, 2019 6.087 6.242 6.080 6.154 445,599 +0.10(+1.59%)
Apr 09, 2019 6.213 6.213 6.050 6.058 417,698 -0.16(-2.61%)
Apr 08, 2019 6.117 6.257 6.087 6.220 475,501 +0.16(+2.68%)
Apr 05, 2019 5.954 6.058 5.917 6.058 586,418 +0.13(+2.12%)
Apr 04, 2019 5.836 5.954 5.784 5.932 194,158 +0.09(+1.52%)
Apr 03, 2019 5.998 6.043 5.829 5.843 302,430 -0.10(-1.74%)
Apr 02, 2019 6.021 6.043 5.910 5.947 373,292 -0.07(-1.23%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.