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 (%)
Sep 30, 2019 3.568 3.590 3.369 3.472 461,681 -0.12(-3.29%)
Sep 27, 2019 3.546 3.701 3.538 3.590 225,795 +0.00(+0.00%)
Sep 26, 2019 3.575 3.605 3.442 3.590 234,365 -0.02(-0.61%)
Sep 25, 2019 3.723 3.775 3.553 3.612 303,027 -0.14(-3.74%)
Sep 24, 2019 3.989 4.019 3.738 3.753 239,482 -0.28(-6.96%)
Sep 23, 2019 4.019 4.115 4.011 4.033 219,452 -0.05(-1.27%)
Sep 20, 2019 4.041 4.100 3.937 4.085 558,126 +0.05(+1.28%)
Sep 19, 2019 4.211 4.211 4.026 4.033 205,196 -0.16(-3.70%)
Sep 18, 2019 4.196 4.314 4.174 4.189 233,797 -0.09(-2.07%)
Sep 17, 2019 4.632 4.632 4.277 4.277 282,182 -0.37(-7.95%)
Sep 16, 2019 4.580 4.713 4.477 4.647 699,323 +0.29(+6.61%)
Sep 13, 2019 4.336 4.418 4.262 4.358 242,581 +0.07(+1.55%)
Sep 12, 2019 4.329 4.366 4.144 4.292 330,188 -0.11(-2.52%)
Sep 11, 2019 4.440 4.521 4.203 4.403 401,202 +0.04(+1.02%)
Sep 10, 2019 4.093 4.403 4.093 4.358 412,025 +0.29(+7.08%)
Sep 09, 2019 3.738 4.070 3.738 4.070 263,614 +0.38(+10.20%)
Sep 06, 2019 3.605 3.716 3.546 3.694 301,331 +0.07(+2.04%)
Sep 05, 2019 3.590 3.694 3.546 3.620 433,144 +0.09(+2.51%)
Sep 04, 2019 3.487 3.598 3.435 3.531 239,666 +0.10(+2.80%)
Sep 03, 2019 3.391 3.476 3.180 3.435 453,970 -0.02(-0.64%)
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%)
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.