MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
SD — SandRidge Energy, Inc.
NYSESandRidge Energy, Inc.
$14.07
+0.35(+2.55%)
- O
- 14.00
- H
- 14.12
- L
- 13.87
- V
- 553.61K
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$14.07
Period Return+49.68%
Period High$18.45
Period Low$9.07
Avg Daily Volume339.3K
Total Trading Days365
SD — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $14.00 | $14.12 | $13.87 | $14.07 | +$0.35 | +2.55% | 553,610 | $14.02 | $13.87 $14.12 |
| Oct 7, 2026 | $13.88 | $13.98 | $13.66 | $13.72 | $-0.04 | -0.29% | 540,843 | $13.75 | $13.66 $13.98 |
| Oct 6, 2026 | $13.66 | $13.88 | $13.57 | $13.76 | +$0.04 | +0.29% | 241,643 | $13.79 | $13.57 $13.88 |
| Oct 5, 2026 | $13.59 | $13.86 | $13.38 | $13.72 | +$0.10 | +0.73% | 273,442 | $13.70 | $13.38 $13.86 |
| Oct 2, 2026 | $13.40 | $13.65 | $13.40 | $13.62 | +$0.06 | +0.44% | 215,622 | $13.58 | $13.40 $13.65 |
| Oct 1, 2026 | $13.41 | $13.61 | $13.32 | $13.56 | +$0.07 | +0.52% | 309,107 | $13.52 | $13.32 $13.61 |
| Sep 30, 2026 | $13.47 | $13.60 | $13.42 | $13.49 | +$0.07 | +0.52% | 292,106 | $13.50 | $13.42 $13.60 |
| Sep 29, 2026 | $13.47 | $13.61 | $13.34 | $13.42 | $-0.18 | -1.32% | 314,661 | $13.45 | $13.34 $13.61 |
| Sep 28, 2026 | $14.04 | $14.04 | $13.60 | $13.60 | $-0.27 | -1.95% | 419,734 | $13.72 | $13.60 $14.04 |
| Sep 25, 2026 | $13.98 | $14.12 | $13.76 | $13.87 | $-0.30 | -2.12% | 351,816 | $13.88 | $13.76 $14.12 |
| Sep 24, 2026 | $14.15 | $14.39 | $14.07 | $14.17 | +$0.14 | +1.00% | 300,162 | $14.21 | $14.07 $14.39 |
| Sep 23, 2026 | $14.14 | $14.27 | $14.00 | $14.03 | $-0.03 | -0.21% | 291,171 | $14.11 | $14.00 $14.27 |
| Sep 22, 2026 | $13.88 | $14.24 | $13.76 | $14.06 | +$0.08 | +0.57% | 356,329 | $14.09 | $13.76 $14.24 |
| Sep 21, 2026 | $13.94 | $14.14 | $13.90 | $13.98 | $-0.18 | -1.27% | 436,934 | $14.00 | $13.90 $14.14 |
| Sep 18, 2026 | $14.25 | $14.36 | $14.10 | $14.16 | $-0.13 | -0.91% | 1,114,890 | $14.17 | $14.10 $14.36 |
| Sep 17, 2026 | $14.32 | $14.43 | $14.20 | $14.29 | $-0.07 | -0.49% | 320,449 | $14.29 | $14.20 $14.43 |
| Sep 16, 2026 | $14.74 | $14.83 | $14.30 | $14.36 | $-0.61 | -4.07% | 503,877 | $14.49 | $14.30 $14.83 |
| Sep 15, 2026 | $14.49 | $15.25 | $14.49 | $14.97 | +$0.50 | +3.46% | 460,600 | $14.98 | $14.49 $15.25 |
| Sep 14, 2026 | $14.83 | $14.84 | $14.45 | $14.47 | $-0.16 | -1.09% | 307,099 | $14.60 | $14.45 $14.84 |
| Sep 11, 2026 | $14.50 | $14.69 | $14.50 | $14.63 | $-0.04 | -0.27% | 205,672 | $14.59 | $14.50 $14.69 |
| Sep 10, 2026 | $15.10 | $15.10 | $14.41 | $14.67 | $-0.03 | -0.20% | 431,014 | $14.75 | $14.41 $15.10 |
| Sep 9, 2026 | $14.79 | $14.83 | $14.59 | $14.70 | +$0.10 | +0.68% | 303,913 | $14.71 | $14.59 $14.83 |
| Sep 8, 2026 | $14.49 | $14.65 | $14.40 | $14.60 | +$0.27 | +1.88% | 247,932 | $14.56 | $14.40 $14.65 |
| Sep 4, 2026 | $14.21 | $14.36 | $14.12 | $14.33 | +$0.02 | +0.14% | 206,666 | $14.29 | $14.12 $14.36 |
| Sep 3, 2026 | $14.53 | $14.53 | $14.24 | $14.31 | $-0.16 | -1.11% | 262,434 | $14.32 | $14.24 $14.53 |
| Sep 2, 2026 | $14.24 | $14.56 | $14.24 | $14.47 | +$0.10 | +0.70% | 314,085 | $14.46 | $14.24 $14.56 |
| Sep 1, 2026 | $14.27 | $14.39 | $14.12 | $14.37 | +$0.25 | +1.77% | 273,023 | $14.29 | $14.12 $14.39 |
| Aug 31, 2026 | $14.22 | $14.36 | $13.99 | $14.12 | +$0.16 | +1.15% | 321,533 | $14.13 | $13.99 $14.36 |
| Aug 28, 2026 | $13.97 | $14.16 | $13.85 | $13.96 | $-0.16 | -1.13% | 222,534 | $13.96 | $13.85 $14.16 |
| Aug 27, 2026 | $13.86 | $14.14 | $13.78 | $14.12 | +$0.21 | +1.51% | 211,022 | $14.01 | $13.78 $14.14 |