Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic
  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Sandridge Energy Inc (NY: SD )

13.63 +0.21 (+1.56%)
Official Closing Price Updated: 4:10 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 5.386 5.471 5.246 5.272 429,998 -0.22(-4.04%)
May 30, 2019 5.608 5.616 5.463 5.494 452,967 -0.10(-1.78%)
May 29, 2019 5.685 5.685 5.486 5.593 499,722 -0.18(-3.18%)
May 28, 2019 6.121 6.121 5.731 5.777 697,392 -0.34(-5.51%)
May 24, 2019 6.197 6.259 6.021 6.113 339,032 -0.05(-0.87%)
May 23, 2019 6.205 6.312 6.014 6.167 816,817 -0.19(-3.01%)
May 22, 2019 6.595 6.702 6.297 6.358 332,263 -0.24(-3.71%)
May 21, 2019 6.618 6.741 6.534 6.603 309,642 -0.05(-0.80%)
May 20, 2019 6.702 6.833 6.649 6.657 308,258 -0.10(-1.47%)
May 17, 2019 6.855 6.927 6.748 6.756 331,713 -0.15(-2.21%)
May 16, 2019 7.062 7.150 6.886 6.909 223,694 -0.13(-1.85%)
May 15, 2019 6.756 7.093 6.664 7.039 353,815 +0.20(+2.91%)
May 14, 2019 6.465 6.878 6.465 6.840 957,126 +0.40(+6.18%)
May 13, 2019 6.450 6.676 6.423 6.442 423,129 -0.04(-0.59%)
May 10, 2019 6.251 6.511 6.167 6.481 475,481 +0.22(+3.55%)
May 09, 2019 6.251 6.312 5.983 6.259 763,834 -0.13(-2.04%)
May 08, 2019 6.366 6.496 6.340 6.389 1,024,034 +0.02(+0.36%)
May 07, 2019 6.297 6.381 6.243 6.366 378,886 -0.02(-0.36%)
May 06, 2019 6.167 6.419 6.167 6.389 642,791 +0.13(+2.08%)
May 03, 2019 6.274 6.350 6.205 6.259 365,564 +0.07(+1.11%)
May 02, 2019 6.282 6.343 6.075 6.190 485,571 -0.15(-2.29%)
May 01, 2019 6.412 6.442 6.308 6.335 301,261 -0.06(-0.96%)
Apr 30, 2019 6.458 6.458 6.335 6.396 563,641 -0.02(-0.36%)
Apr 29, 2019 6.396 6.496 6.343 6.419 343,827 +0.02(+0.36%)
Apr 26, 2019 6.412 6.548 6.060 6.396 737,009 -0.08(-1.30%)
Apr 25, 2019 6.618 6.657 6.450 6.481 261,164 -0.15(-2.31%)
Apr 24, 2019 6.687 6.725 6.565 6.634 453,129 -0.05(-0.69%)
Apr 23, 2019 6.580 6.810 6.542 6.679 443,532 +0.11(+1.63%)
Apr 22, 2019 6.373 6.580 6.305 6.572 615,797 +0.35(+5.66%)
Apr 18, 2019 6.312 6.312 6.129 6.220 482,147 -0.09(-1.45%)
Apr 17, 2019 6.335 6.488 6.282 6.312 254,806 +0.02(+0.24%)
Apr 16, 2019 6.343 6.343 6.197 6.297 222,034 -0.05(-0.84%)
Apr 15, 2019 6.412 6.504 6.312 6.350 266,944 -0.07(-1.07%)
Apr 12, 2019 6.435 6.549 6.331 6.419 457,837 +0.14(+2.19%)
Apr 11, 2019 6.328 6.427 6.251 6.282 227,554 -0.09(-1.44%)
Apr 10, 2019 6.305 6.465 6.297 6.373 430,226 +0.10(+1.59%)
Apr 09, 2019 6.435 6.435 6.266 6.274 403,287 -0.17(-2.61%)
Apr 08, 2019 6.335 6.481 6.305 6.442 459,096 +0.17(+2.68%)
Apr 05, 2019 6.167 6.274 6.128 6.274 566,186 +0.13(+2.12%)
Apr 04, 2019 6.044 6.167 5.991 6.144 187,459 +0.09(+1.52%)
Apr 03, 2019 6.213 6.259 6.037 6.052 291,996 -0.11(-1.74%)
Apr 02, 2019 6.236 6.259 6.121 6.159 360,413 -0.08(-1.23%)
Apr 01, 2019 6.197 6.297 6.136 6.236 470,332 +0.10(+1.62%)
Mar 29, 2019 6.251 6.289 6.052 6.136 416,928 -0.06(-0.99%)
Mar 28, 2019 6.144 6.259 6.121 6.197 187,902 +0.02(+0.25%)
Mar 27, 2019 6.159 6.289 6.044 6.182 256,565 -0.02(-0.25%)
Mar 26, 2019 6.220 6.343 6.106 6.197 449,667 +0.07(+1.12%)
Mar 25, 2019 6.175 6.259 6.064 6.129 275,989 -0.07(-1.11%)
Mar 22, 2019 6.320 6.358 6.083 6.197 320,081 -0.21(-3.23%)
Mar 21, 2019 6.312 6.435 6.228 6.404 240,473 +0.06(+0.97%)
Mar 20, 2019 6.121 6.473 6.021 6.343 488,322 +0.21(+3.37%)
Mar 19, 2019 6.289 6.300 6.121 6.136 330,667 -0.12(-1.96%)
Mar 18, 2019 6.152 6.339 6.152 6.259 392,039 +0.10(+1.61%)
Mar 15, 2019 6.044 6.159 5.968 6.159 903,650 +0.12(+2.03%)
Mar 14, 2019 5.991 6.354 5.991 6.037 933,162 +0.05(+0.90%)
Mar 13, 2019 6.044 6.106 5.891 5.983 753,786 -0.03(-0.51%)
Mar 12, 2019 5.570 6.060 5.532 6.014 751,870 +0.52(+9.47%)
Mar 11, 2019 5.524 5.524 5.394 5.494 423,442 +0.04(+0.70%)
Mar 08, 2019 5.585 5.585 5.417 5.455 512,861 -0.22(-3.91%)
Mar 07, 2019 5.861 5.914 5.547 5.677 510,748 -0.18(-3.01%)
Mar 06, 2019 5.999 6.106 5.815 5.853 513,716 -0.16(-2.67%)
Mar 05, 2019 6.251 6.266 5.848 6.014 745,343 -0.34(-5.30%)
Mar 04, 2019 6.129 6.618 6.129 6.350 634,613 +0.30(+4.93%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.