SandRidge Energy Inc. historical prices

   Watch this stock

Historical chart

    7.34 
    6.61 
    5.88 
 Sep 4, 2013 Aug 29, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
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
Aug 7, 2014 5.48 5.50 5.13 5.19 37,803,477
Aug 6, 2014 5.79 5.96 5.72 5.76 13,141,598
Aug 5, 2014 5.92 5.95 5.77 5.80 10,842,488
Aug 4, 2014 5.87 6.04 5.76 5.99 11,950,513
Aug 1, 2014 5.94 5.94 5.66 5.82 11,817,104
Jul 31, 2014 6.10 6.10 5.95 5.96 11,020,597
Jul 30, 2014 6.30 6.36 6.11 6.13 9,410,867
Jul 29, 2014 6.23 6.29 6.21 6.25 4,586,359
Jul 28, 2014 6.31 6.33 6.16 6.25 9,251,843
Jul 25, 2014 6.48 6.49 6.29 6.31 8,843,885
Jul 24, 2014 6.49 6.55 6.43 6.49 4,854,486
Jul 23, 2014 6.51 6.53 6.42 6.47 6,514,966
Jul 22, 2014 6.48 6.59 6.46 6.48 6,452,861
Jul 21, 2014 6.53 6.55 6.43 6.48 5,921,922