SandRidge Energy Inc. historical prices

   Watch this stock

Historical chart

    7.34 
    5.44 
    3.54 
 Dec 20, 2013 Dec 18, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Dec 18, 2014 2.01 2.20 1.77 1.82 19,588,495
Dec 17, 2014 1.73 1.99 1.71 1.99 23,632,164
Dec 16, 2014 1.61 1.83 1.50 1.71 17,888,910
Dec 15, 2014 1.82 1.87 1.62 1.64 23,306,909
Dec 12, 2014 1.75 1.88 1.60 1.79 16,945,744
Dec 11, 2014 1.99 2.06 1.75 1.79 52,584,460
Dec 10, 2014 2.10 2.13 1.95 1.98 26,021,954
Dec 9, 2014 2.08 2.34 2.08 2.16 17,166,032
Dec 8, 2014 2.31 2.31 2.10 2.10 13,323,660
Dec 5, 2014 2.35 2.42 2.28 2.42 11,234,903
Dec 4, 2014 2.45 2.47 2.28 2.35 13,225,092
Dec 3, 2014 2.48 2.66 2.44 2.48 17,833,877
Dec 2, 2014 2.67 2.76 2.45 2.47 15,734,875
Dec 1, 2014 2.86 2.89 2.25 2.68 32,753,905
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