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 )

13.63 +0.21 (+1.56%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 31, 2020 1.167 1.200 1.145 1.167 133,773 -0.01(-1.25%)
Aug 28, 2020 1.175 1.219 1.152 1.182 121,967 +0.00(+0.00%)
Aug 27, 2020 1.204 1.226 1.145 1.182 375,613 -0.01(-1.24%)
Aug 26, 2020 1.241 1.271 1.189 1.197 230,672 -0.07(-5.81%)
Aug 25, 2020 1.271 1.285 1.160 1.271 364,753 +0.04(+3.61%)
Aug 24, 2020 1.175 1.271 1.175 1.226 321,122 +0.06(+5.06%)
Aug 21, 2020 1.271 1.271 1.145 1.167 435,617 -0.07(-5.95%)
Aug 20, 2020 1.352 1.381 1.241 1.241 415,474 -0.12(-8.70%)
Aug 19, 2020 1.367 1.396 1.330 1.359 289,458 -0.02(-1.60%)
Aug 18, 2020 1.381 1.459 1.330 1.381 496,206 -0.01(-0.53%)
Aug 17, 2020 1.396 1.470 1.374 1.389 813,236 +0.01(+1.08%)
Aug 14, 2020 1.212 1.389 1.204 1.374 879,357 +0.15(+12.05%)
Aug 13, 2020 1.234 1.293 1.204 1.226 317,062 -0.03(-2.35%)
Aug 12, 2020 1.241 1.271 1.189 1.256 195,837 +0.03(+2.41%)
Aug 11, 2020 1.293 1.344 1.226 1.226 374,317 -0.07(-5.14%)
Aug 10, 2020 1.248 1.330 1.212 1.293 453,080 +0.04(+2.94%)
Aug 07, 2020 1.123 1.278 1.123 1.256 251,244 +0.10(+8.28%)
Aug 06, 2020 1.330 1.389 1.145 1.160 711,566 -0.15(-11.30%)
Aug 05, 2020 1.241 1.396 1.226 1.308 771,553 +0.11(+9.26%)
Aug 04, 2020 1.219 1.256 1.182 1.197 563,163 +0.01(+1.25%)
Aug 03, 2020 0.9825 1.389 0.9677 1.182 2,881,494 +0.22(+23.08%)
Jul 31, 2020 0.9603 0.9825 0.9197 0.9603 377,408 +0.03(+3.17%)
Jul 30, 2020 0.9382 0.9529 0.9308 0.9308 121,618 -0.04(-4.55%)
Jul 29, 2020 0.9234 0.9899 0.9234 0.9751 325,312 +0.04(+4.76%)
Jul 28, 2020 0.9751 0.9901 0.9234 0.9308 282,796 -0.04(-4.55%)
Jul 27, 2020 1.034 1.034 0.9603 0.9751 243,236 -0.03(-2.94%)
Jul 24, 2020 0.9973 1.056 0.9973 1.005 184,778 +0.01(+0.74%)
Jul 23, 2020 1.027 1.049 0.9899 0.9973 176,212 -0.01(-0.74%)
Jul 22, 2020 0.9529 1.064 0.9529 1.005 438,973 +0.00(+0.00%)
Jul 21, 2020 0.9382 1.042 0.9382 1.005 842,979 +0.06(+6.25%)
Jul 20, 2020 0.9529 0.9898 0.9308 0.9456 161,657 -0.01(-0.78%)
Jul 17, 2020 0.9899 1.012 0.9529 0.9529 195,608 -0.02(-2.27%)
Jul 16, 2020 1.019 1.027 0.9677 0.9751 155,514 -0.04(-3.65%)
Jul 15, 2020 0.9825 1.027 0.9603 1.012 408,878 +0.06(+6.20%)
Jul 14, 2020 0.9086 0.9677 0.9086 0.9529 351,787 +0.04(+4.03%)
Jul 13, 2020 0.9899 0.9973 0.9160 0.9160 401,840 -0.05(-5.34%)
Jul 10, 2020 0.9234 1.027 0.9160 0.9677 536,332 +0.06(+6.50%)
Jul 09, 2020 0.9456 0.9490 0.8975 0.9086 326,787 -0.02(-2.38%)
Jul 08, 2020 0.9160 0.9586 0.9086 0.9308 329,887 +0.01(+1.61%)
Jul 07, 2020 0.9603 0.9751 0.8865 0.9160 390,484 -0.04(-4.62%)
Jul 06, 2020 0.9899 1.019 0.9529 0.9603 440,293 +0.00(+0.00%)
Jul 02, 2020 0.9899 1.005 0.9566 0.9603 294,292 +0.00(+0.00%)
Jul 01, 2020 0.9603 0.9900 0.9529 0.9603 200,733 +0.01(+0.78%)
Jun 30, 2020 0.9234 0.9677 0.9160 0.9529 267,918 +0.03(+3.20%)
Jun 29, 2020 0.9825 1.064 0.9160 0.9234 869,088 -0.04(-4.58%)
Jun 26, 2020 0.9160 0.9973 0.9160 0.9677 5,043,174 +0.04(+3.97%)
Jun 25, 2020 0.9012 0.9382 0.8200 0.9308 731,685 +0.01(+0.80%)
Jun 24, 2020 0.9751 0.9825 0.9012 0.9234 871,828 -0.07(-6.72%)
Jun 23, 2020 0.9825 0.9899 0.9234 0.9899 821,108 +0.01(+0.75%)
Jun 22, 2020 0.9973 1.005 0.9603 0.9825 558,367 -0.01(-1.48%)
Jun 19, 2020 1.093 1.101 0.9973 0.9973 944,469 -0.10(-8.78%)
Jun 18, 2020 1.049 1.130 1.049 1.093 439,268 +0.04(+3.50%)
Jun 17, 2020 1.197 1.197 1.042 1.056 798,512 -0.11(-9.49%)
Jun 16, 2020 1.322 1.441 1.160 1.167 973,618 -0.08(-6.51%)
Jun 15, 2020 1.167 1.256 1.101 1.248 618,853 +0.02(+1.81%)
Jun 12, 2020 1.204 1.293 1.138 1.226 478,394 +0.06(+5.06%)
Jun 11, 2020 1.175 1.256 1.152 1.167 735,801 -0.14(-10.73%)
Jun 10, 2020 1.522 1.522 1.271 1.308 855,039 -0.27(-16.90%)
Jun 09, 2020 1.485 1.618 1.381 1.573 788,716 -0.01(-0.93%)
Jun 08, 2020 1.463 1.610 1.411 1.588 1,963,755 +0.26(+19.44%)
Jun 05, 2020 1.204 1.433 1.123 1.330 3,084,248 +0.21(+18.42%)
Jun 04, 2020 1.115 1.152 1.079 1.123 644,451 +0.01(+0.66%)
Jun 03, 2020 1.167 1.167 1.108 1.115 384,484 -0.01(-1.31%)
Jun 02, 2020 1.152 1.182 1.123 1.130 289,695 +0.01(+0.66%)
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.