SandRidge Energy Inc. historical prices

   Watch this stock

Historical chart

    7.34 
    6.48 
    5.63 
 Sep 23, 2013 Sep 19, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Sep 19, 2014 4.85 4.89 4.72 4.77 9,157,031
Sep 18, 2014 4.89 4.96 4.82 4.85 5,408,127
Sep 17, 2014 4.95 4.99 4.88 4.90 9,124,618
Sep 16, 2014 4.90 5.00 4.88 4.92 6,594,002
Sep 15, 2014 4.91 4.92 4.82 4.87 8,765,192
Sep 12, 2014 4.99 5.02 4.93 4.93 6,564,216
Sep 11, 2014 4.99 5.04 4.93 5.01 7,518,895
Sep 10, 2014 5.02 5.05 4.95 4.98 8,503,736
Sep 9, 2014 5.02 5.12 4.99 5.02 7,832,445
Sep 8, 2014 5.07 5.09 4.97 5.03 9,065,313
Sep 5, 2014 5.16 5.21 5.03 5.08 10,742,298
Sep 4, 2014 5.16 5.23 4.94 5.14 18,493,735
Sep 3, 2014 5.19 5.24 5.13 5.18 7,378,912
Sep 2, 2014 5.35 5.36 5.15 5.16 10,144,018
Aug 29, 2014 5.24 5.28 5.20 5.24 4,734,339
Aug 28, 2014 5.23 5.25 5.20 5.24 3,265,471
Aug 27, 2014 5.26 5.31 5.22 5.22 5,042,779
Aug 26, 2014 5.22 5.38 5.21 5.24 8,455,879
Aug 25, 2014 5.17 5.23 5.15 5.18 6,115,050
Aug 22, 2014 5.15 5.20 5.13 5.15 6,134,679
Aug 21, 2014 5.17 5.19 5.12 5.17 5,581,977
Aug 20, 2014 5.23 5.24 5.15 5.17 8,524,467
Aug 19, 2014 5.24 5.30 5.22 5.25 6,098,509
Aug 18, 2014 5.21 5.27 5.19 5.24 7,393,808
Aug 15, 2014 5.18 5.26 5.17 5.18 8,594,921
Aug 14, 2014 5.24 5.34 5.16 5.19 11,249,219
Aug 13, 2014 5.24 5.28 5.19 5.27 9,089,640
Aug 12, 2014 5.35 5.36 5.14 5.21 11,241,626
Aug 11, 2014 5.35 5.47 5.33 5.36 9,633,834
Aug 8, 2014 5.24 5.30 5.17 5.29 14,760,045