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 (%)
Aug 30, 2019 3.398 3.479 3.317 3.457 296,458 +0.06(+1.74%)
Aug 29, 2019 3.309 3.428 3.302 3.398 193,101 +0.13(+4.07%)
Aug 28, 2019 3.243 3.391 3.199 3.265 263,638 +0.05(+1.61%)
Aug 27, 2019 3.250 3.309 3.154 3.213 485,701 +0.01(+0.23%)
Aug 26, 2019 3.287 3.324 3.162 3.206 387,403 -0.06(-1.81%)
Aug 23, 2019 3.487 3.487 3.236 3.265 310,536 -0.25(-7.14%)
Aug 22, 2019 3.649 3.671 3.509 3.516 207,477 -0.10(-2.86%)
Aug 21, 2019 3.635 3.694 3.546 3.620 180,028 +0.01(+0.41%)
Aug 20, 2019 3.671 3.679 3.575 3.605 260,724 -0.08(-2.20%)
Aug 19, 2019 3.590 3.745 3.590 3.686 330,676 +0.10(+2.67%)
Aug 16, 2019 3.406 3.598 3.265 3.590 383,771 +0.19(+5.65%)
Aug 15, 2019 3.472 3.509 3.376 3.398 408,614 -0.11(-3.16%)
Aug 14, 2019 3.834 3.856 3.472 3.509 520,753 -0.38(-9.70%)
Aug 13, 2019 3.996 4.115 3.856 3.886 651,496 -0.12(-2.95%)
Aug 12, 2019 4.033 4.078 3.908 4.004 300,699 -0.04(-1.09%)
Aug 09, 2019 4.285 4.285 4.019 4.048 418,696 -0.13(-3.18%)
Aug 08, 2019 4.772 4.780 4.141 4.181 441,239 -0.18(-4.23%)
Aug 07, 2019 4.277 4.440 4.218 4.366 362,886 -0.04(-1.01%)
Aug 06, 2019 4.565 4.647 4.385 4.410 285,585 -0.12(-2.61%)
Aug 05, 2019 4.632 4.698 4.521 4.528 315,607 -0.21(-4.52%)
Aug 02, 2019 4.831 4.920 4.698 4.743 245,017 -0.10(-1.98%)
Aug 01, 2019 4.920 4.927 4.754 4.839 369,495 -0.15(-2.96%)
Jul 31, 2019 4.979 5.149 4.957 4.986 248,544 -0.01(-0.15%)
Jul 30, 2019 4.780 5.060 4.683 4.994 315,350 +0.24(+5.13%)
Jul 29, 2019 4.831 4.868 4.713 4.750 347,687 -0.09(-1.83%)
Jul 26, 2019 4.839 4.880 4.780 4.839 233,782 +0.00(+0.00%)
Jul 25, 2019 4.890 5.001 4.794 4.839 412,952 -0.04(-0.91%)
Jul 24, 2019 4.816 5.001 4.816 4.883 194,908 +0.02(+0.46%)
Jul 23, 2019 4.691 4.890 4.683 4.861 242,428 +0.16(+3.46%)
Jul 22, 2019 4.772 4.898 4.698 4.698 607,372 -0.07(-1.55%)
Jul 19, 2019 4.706 4.802 4.685 4.772 181,394 +0.04(+0.94%)
Jul 18, 2019 4.698 4.757 4.687 4.728 193,006 +0.01(+0.16%)
Jul 17, 2019 4.861 4.883 4.698 4.720 555,962 -0.18(-3.62%)
Jul 16, 2019 5.119 5.178 4.839 4.898 946,082 -0.22(-4.33%)
Jul 15, 2019 5.164 5.164 5.009 5.119 336,313 -0.02(-0.43%)
Jul 12, 2019 5.060 5.171 5.009 5.141 323,667 +0.08(+1.61%)
Jul 11, 2019 5.134 5.156 5.038 5.060 127,226 -0.06(-1.15%)
Jul 10, 2019 5.016 5.134 4.953 5.119 302,353 +0.16(+3.28%)
Jul 09, 2019 4.935 4.972 4.824 4.957 155,766 +0.01(+0.30%)
Jul 08, 2019 4.920 5.023 4.876 4.942 215,267 -0.02(-0.45%)
Jul 05, 2019 4.772 5.023 4.772 4.964 241,904 +0.18(+3.70%)
Jul 03, 2019 4.905 4.912 4.772 4.787 170,023 -0.10(-2.11%)
Jul 02, 2019 5.082 5.082 4.853 4.890 243,055 -0.21(-4.06%)
Jul 01, 2019 5.156 5.319 5.053 5.097 274,632 -0.01(-0.29%)
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%)
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.