SandRidge Energy Inc. historical prices

   Watch this stock

Historical chart

    7.34 
    5.83 
    4.32 
 Dec 2, 2013 Nov 28, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Nov 28, 2014 3.52 3.55 2.80 2.81 18,696,970
Nov 26, 2014 3.93 3.94 3.77 3.80 7,011,056
Nov 25, 2014 4.00 4.08 3.93 3.97 4,018,267
Nov 24, 2014 4.03 4.12 3.94 4.01 7,833,254
Nov 21, 2014 4.06 4.20 3.95 4.03 11,192,918
Nov 20, 2014 3.70 3.95 3.70 3.93 6,638,941
Nov 19, 2014 3.68 3.81 3.58 3.73 5,853,193
Nov 18, 2014 3.70 3.80 3.63 3.76 4,990,910
Nov 17, 2014 3.89 3.90 3.70 3.71 5,379,385
Nov 14, 2014 3.81 3.94 3.75 3.90 5,556,381
Nov 13, 2014 3.83 3.88 3.73 3.79 6,167,648
Nov 12, 2014 3.76 3.92 3.72 3.83 4,634,498
Nov 11, 2014 3.71 3.90 3.64 3.78 6,131,040
Nov 10, 2014 3.87 3.98 3.69 3.69 12,240,613
Nov 7, 2014 3.57 3.99 3.55 3.81 16,723,460
Nov 6, 2014 3.63 3.65 3.30 3.54 24,817,663
Nov 5, 2014 3.55 3.75 3.50 3.69 10,939,806
Nov 4, 2014 3.70 3.74 3.50 3.56 11,806,238
Nov 3, 2014 3.92 4.08 3.79 3.81 8,498,939
Oct 31, 2014 3.83 3.91 3.72 3.90 8,228,302
Oct 30, 2014 4.05 4.07 3.82 3.84 7,346,873
Oct 29, 2014 4.03 4.12 3.96 4.09 10,035,314
Oct 28, 2014 3.75 3.97 3.71 3.96 7,648,186
Oct 27, 2014 3.88 3.88 3.75 3.76 8,417,659
Oct 24, 2014 4.04 4.08 3.80 3.95 13,026,546
Oct 23, 2014 4.16 4.24 4.06 4.08 8,568,888
Oct 22, 2014 4.50 4.51 4.05 4.08 13,593,958
Oct 21, 2014 4.50 4.67 4.37 4.44 9,012,154
Oct 20, 2014 4.23 4.49 4.06 4.45 9,277,741
Oct 17, 2014 4.73 4.80 4.21 4.23 10,486,809