SandRidge Energy, Inc. (SD)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.

Añadir a la lista de seguimiento

14.55

-0.07

(-0.48%)

Al cierre: 04:00PM EDT

14.68

+0.13

(+0.89%)

Fuera de horario:

06:08PM EDT

Periodo de tiempo:

27 abr 2023 - 27 abr 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
26 abr 2024	14.54	14.62	14.47	14.55	14.55	161,600
25 abr 2024	14.59	14.67	14.44	14.62	14.62	176,600
24 abr 2024	14.61	14.69	14.54	14.66	14.66	217,700
23 abr 2024	14.67	14.85	14.58	14.75	14.75	163,500
22 abr 2024	14.32	14.78	14.25	14.68	14.68	174,300
19 abr 2024	14.25	14.57	14.25	14.53	14.53	225,700
18 abr 2024	14.30	14.46	14.22	14.32	14.32	197,800
17 abr 2024	14.50	14.66	14.24	14.29	14.29	198,700
16 abr 2024	14.58	14.63	14.33	14.50	14.50	247,200
15 abr 2024	14.90	14.96	14.64	14.71	14.71	176,400
12 abr 2024	15.21	15.31	14.82	14.89	14.89	234,100
11 abr 2024	15.08	15.09	14.83	15.07	15.07	161,200
10 abr 2024	14.86	15.08	14.78	15.07	15.07	277,000
09 abr 2024	14.89	14.95	14.77	14.93	14.93	185,600
08 abr 2024	15.08	15.19	14.83	14.87	14.87	290,000
05 abr 2024	15.04	15.15	14.95	15.08	15.08	208,000
04 abr 2024	15.15	15.21	14.89	15.00	15.00	340,500
03 abr 2024	14.78	15.15	14.78	15.12	15.12	299,400
02 abr 2024	14.69	14.77	14.58	14.75	14.75	343,700
01 abr 2024	14.67	14.69	14.45	14.63	14.63	246,800
28 mar 2024	14.52	14.63	14.51	14.57	14.57	263,900
27 mar 2024	14.16	14.51	14.15	14.51	14.51	328,500
26 mar 2024	14.30	14.39	14.13	14.14	14.14	287,000
25 mar 2024	14.13	14.40	14.13	14.27	14.27	234,100
22 mar 2024	14.26	14.28	14.05	14.11	14.11	256,700
21 mar 2024	14.14	14.30	14.08	14.28	14.28	279,300
20 mar 2024	14.14	14.23	13.99	14.17	14.17	376,800
19 mar 2024	13.94	14.22	13.94	14.22	14.22	452,200
18 mar 2024	13.80	14.03	13.76	14.00	14.00	356,400
15 mar 2024	13.68	13.92	13.68	13.89	13.89	529,300
14 mar 2024	13.68	13.83	13.47	13.79	13.79	412,800
14 mar 2024	0.11 Dividendo
13 mar 2024	13.53	13.77	13.53	13.76	13.65	565,600
12 mar 2024	13.37	13.44	13.26	13.40	13.29	579,700
11 mar 2024	13.80	13.80	13.10	13.38	13.27	722,200
08 mar 2024	13.71	13.96	13.60	13.86	13.75	597,500
07 mar 2024	13.19	13.66	12.98	13.64	13.53	756,100
06 mar 2024	13.00	13.22	12.92	13.06	12.96	567,300
05 mar 2024	12.77	13.02	12.77	12.94	12.84	457,200
04 mar 2024	13.08	13.15	12.80	12.81	12.71	420,200
01 mar 2024	13.15	13.29	12.99	13.01	12.91	361,300
29 feb 2024	13.14	13.19	13.00	13.04	12.94	312,200
28 feb 2024	13.00	13.19	12.97	13.01	12.91	294,000
27 feb 2024	12.75	13.11	12.75	13.00	12.90	439,000
26 feb 2024	12.72	12.87	12.61	12.71	12.61	484,300
23 feb 2024	12.83	12.92	12.71	12.78	12.68	335,500
22 feb 2024	13.00	13.13	12.90	12.98	12.88	365,000
21 feb 2024	12.73	13.24	12.69	13.15	13.04	580,600
20 feb 2024	12.74	12.76	12.53	12.62	12.52	323,300
16 feb 2024	12.97	12.97	12.72	12.80	12.70	437,000
15 feb 2024	12.29	12.99	12.29	12.95	12.85	527,800
14 feb 2024	12.27	12.38	12.16	12.29	12.19	338,100
13 feb 2024	12.52	12.61	12.13	12.23	12.13	543,600
12 feb 2024	12.38	12.88	12.34	12.67	12.57	661,500
09 feb 2024	12.38	12.43	12.28	12.38	12.28	474,100
08 feb 2024	12.29	12.49	12.29	12.40	12.30	427,500
07 feb 2024	12.26	12.34	12.09	12.32	12.22	447,200
06 feb 2024	11.92	12.41	11.90	12.27	12.17	618,100
05 feb 2024	11.82	12.08	11.51	11.93	11.83	841,800
02 feb 2024	12.89	12.93	11.83	11.83	11.74	1,885,600
02 feb 2024	1.5 Dividendo
01 feb 2024	14.81	14.98	14.39	14.53	12.93	1,306,700
31 ene 2024	14.65	14.98	14.49	14.60	12.99	1,075,000
30 ene 2024	14.50	14.68	14.38	14.63	13.01	744,800
29 ene 2024	14.78	14.78	14.45	14.56	12.95	620,700
26 ene 2024	14.57	14.77	14.35	14.73	13.10	815,800
25 ene 2024	14.46	14.54	14.21	14.50	12.90	422,700
24 ene 2024	14.25	14.41	14.20	14.32	12.74	557,800
23 ene 2024	14.09	14.18	14.00	14.14	12.58	465,100
22 ene 2024	14.04	14.16	13.97	14.00	12.45	614,100
19 ene 2024	14.05	14.07	13.89	14.05	12.50	460,200
18 ene 2024	14.06	14.20	13.78	13.97	12.43	586,500
17 ene 2024	13.48	14.01	13.47	14.01	12.46	544,000
16 ene 2024	13.93	14.17	13.58	13.61	12.11	752,300
12 ene 2024	13.74	13.83	13.55	13.67	12.16	267,100
11 ene 2024	13.39	13.55	13.25	13.43	11.95	346,200
10 ene 2024	13.45	13.45	13.27	13.40	11.92	228,100
09 ene 2024	13.72	13.72	13.42	13.55	12.05	359,900
08 ene 2024	13.59	13.79	13.42	13.68	12.17	278,800
05 ene 2024	13.76	13.92	13.76	13.90	12.37	536,900
04 ene 2024	13.97	13.99	13.65	13.70	12.19	335,400
03 ene 2024	13.76	13.99	13.71	13.89	12.36	555,800
02 ene 2024	13.79	13.97	13.61	13.70	12.19	297,600
29 dic 2023	13.90	13.91	13.65	13.67	12.16	350,100
28 dic 2023	13.97	14.03	13.83	13.88	12.35	248,300
27 dic 2023	14.17	14.23	13.98	13.98	12.44	239,500
26 dic 2023	14.15	14.28	14.11	14.19	12.62	230,900
22 dic 2023	14.19	14.30	14.02	14.05	12.50	204,500
21 dic 2023	13.86	14.09	13.74	14.07	12.52	264,400
20 dic 2023	14.14	14.27	13.85	13.86	12.33	278,500
19 dic 2023	13.98	14.16	13.84	14.11	12.55	316,500
18 dic 2023	13.97	14.19	13.95	13.98	12.44	253,200
15 dic 2023	13.96	14.01	13.70	13.85	12.32	456,000
14 dic 2023	13.93	14.07	13.74	13.89	12.36	497,100
13 dic 2023	13.17	13.68	13.12	13.66	12.15	910,700
12 dic 2023	13.37	13.40	12.93	13.15	11.70	528,300
11 dic 2023	13.73	13.89	13.52	13.55	12.05	419,900
08 dic 2023	13.58	14.00	13.55	13.98	12.44	480,000
07 dic 2023	13.45	13.48	13.31	13.47	11.98	354,000
06 dic 2023	13.61	13.80	13.33	13.39	11.91	460,300
Precio de cierre ajustado para división de acciones.* Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.

Cargando más datos...

S&P 5005,099.96+51.54(+1.02%)

Dow Jones38,239.66+153.86(+0.40%)

Nasdaq15,927.90+316.14(+2.03%)

Russell 20002,002.00+20.88(+1.05%)

Petróleo83.66+0.09(+0.11%)

Oro2,349.60+7.10(+0.30%)

SandRidge Energy, Inc. (SD)

S&P 500
5,099.96
+51.54(+1.02%)

Dow Jones
38,239.66
+153.86(+0.40%)

Nasdaq
15,927.90
+316.14(+2.03%)

Russell 2000
2,002.00
+20.88(+1.05%)

Petróleo
83.66
+0.09(+0.11%)

Oro
2,349.60
+7.10(+0.30%)