U.S. markets open in 2 hours 41 minutes

SandRidge Energy, Inc. (SD)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
14.51+0.37 (+2.62%)
Al cierre: 04:00PM EDT
14.51 -0.00 (-0.01%)
Fuera de horario: 04:08PM EDT
Periodo de tiempo:
28 mar 2023 - 28 mar 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
27 mar 202414.1614.5114.1514.5114.51328,500
26 mar 202414.3014.3914.1314.1414.14287,000
25 mar 202414.1314.4014.1314.2714.27234,100
22 mar 202414.2614.2814.0514.1114.11256,700
21 mar 202414.1414.3014.0814.2814.28279,300
20 mar 202414.1414.2313.9914.1714.17376,800
19 mar 202413.9414.2213.9414.2214.22452,200
18 mar 202413.8014.0313.7614.0014.00356,400
15 mar 202413.6813.9213.6813.8913.89529,300
14 mar 202413.6813.8313.4713.7913.79412,800
14 mar 20240.11 Dividendo
13 mar 202413.5313.7713.5313.7613.65565,600
12 mar 202413.3713.4413.2613.4013.29579,700
11 mar 202413.8013.8013.1013.3813.27722,200
08 mar 202413.7113.9613.6013.8613.75597,500
07 mar 202413.1913.6612.9813.6413.53756,100
06 mar 202413.0013.2212.9213.0612.96567,300
05 mar 202412.7713.0212.7712.9412.84457,200
04 mar 202413.0813.1512.8012.8112.71420,200
01 mar 202413.1513.2912.9913.0112.91361,300
29 feb 202413.1413.1913.0013.0412.94312,200
28 feb 202413.0013.1912.9713.0112.91294,000
27 feb 202412.7513.1112.7513.0012.90439,000
26 feb 202412.7212.8712.6112.7112.61484,300
23 feb 202412.8312.9212.7112.7812.68335,500
22 feb 202413.0013.1312.9012.9812.88365,000
21 feb 202412.7313.2412.6913.1513.04580,600
20 feb 202412.7412.7612.5312.6212.52323,300
16 feb 202412.9712.9712.7212.8012.70437,000
15 feb 202412.2912.9912.2912.9512.85527,800
14 feb 202412.2712.3812.1612.2912.19338,100
13 feb 202412.5212.6112.1312.2312.13543,600
12 feb 202412.3812.8812.3412.6712.57661,500
09 feb 202412.3812.4312.2812.3812.28474,100
08 feb 202412.2912.4912.2912.4012.30427,500
07 feb 202412.2612.3412.0912.3212.22447,200
06 feb 202411.9212.4111.9012.2712.17618,100
05 feb 202411.8212.0811.5111.9311.83841,800
02 feb 202412.8912.9311.8311.8311.741,885,600
02 feb 20241.5 Dividendo
01 feb 202414.8114.9814.3914.5312.931,306,700
31 ene 202414.6514.9814.4914.6012.991,075,000
30 ene 202414.5014.6814.3814.6313.01744,800
29 ene 202414.7814.7814.4514.5612.95620,700
26 ene 202414.5714.7714.3514.7313.10815,800
25 ene 202414.4614.5414.2114.5012.90422,700
24 ene 202414.2514.4114.2014.3212.74557,800
23 ene 202414.0914.1814.0014.1412.58465,100
22 ene 202414.0414.1613.9714.0012.45614,100
19 ene 202414.0514.0713.8914.0512.50460,200
18 ene 202414.0614.2013.7813.9712.43586,500
17 ene 202413.4814.0113.4714.0112.46544,000
16 ene 202413.9314.1713.5813.6112.11752,300
12 ene 202413.7413.8313.5513.6712.16267,100
11 ene 202413.3913.5513.2513.4311.95346,200
10 ene 202413.4513.4513.2713.4011.92228,100
09 ene 202413.7213.7213.4213.5512.05359,900
08 ene 202413.5913.7913.4213.6812.17278,800
05 ene 202413.7613.9213.7613.9012.37536,900
04 ene 202413.9713.9913.6513.7012.19335,400
03 ene 202413.7613.9913.7113.8912.36555,800
02 ene 202413.7913.9713.6113.7012.19297,600
29 dic 202313.9013.9113.6513.6712.16350,100
28 dic 202313.9714.0313.8313.8812.35248,300
27 dic 202314.1714.2313.9813.9812.44239,500
26 dic 202314.1514.2814.1114.1912.62230,900
22 dic 202314.1914.3014.0214.0512.50204,500
21 dic 202313.8614.0913.7414.0712.52264,400
20 dic 202314.1414.2713.8513.8612.33278,500
19 dic 202313.9814.1613.8414.1112.55316,500
18 dic 202313.9714.1913.9513.9812.44253,200
15 dic 202313.9614.0113.7013.8512.32456,000
14 dic 202313.9314.0713.7413.8912.36497,100
13 dic 202313.1713.6813.1213.6612.15910,700
12 dic 202313.3713.4012.9313.1511.70528,300
11 dic 202313.7313.8913.5213.5512.05419,900
08 dic 202313.5814.0013.5513.9812.44480,000
07 dic 202313.4513.4813.3113.4711.98354,000
06 dic 202313.6113.8013.3313.3911.91460,300
05 dic 202313.9013.9613.5613.6012.10366,000
04 dic 202313.9013.9313.7013.8312.30499,100
01 dic 202313.7614.1013.7613.9912.45430,000
30 nov 202314.0714.1913.7813.8112.29847,200
29 nov 202314.1414.2113.8613.9012.37292,400
28 nov 202314.1214.2914.0014.0112.46366,100
27 nov 202314.3714.4014.0914.1512.59350,700
24 nov 202314.3714.6414.3614.5012.90263,700
22 nov 202314.2514.4614.1514.4212.83408,800
21 nov 202314.6014.7514.4014.4812.88281,500
20 nov 202314.5214.7014.4514.5912.98303,800
17 nov 202314.4714.7414.4014.4712.87374,500
16 nov 202314.6314.6514.2614.3512.77406,400
15 nov 202314.9415.0714.8514.8813.24323,300
14 nov 202314.7915.0214.7215.0013.34435,000
13 nov 202314.4014.7314.2314.6913.07359,300
10 nov 202314.2814.4414.0214.2912.71334,200
10 nov 20230.1 Dividendo
09 nov 202314.2514.5414.2514.2512.59258,500
08 nov 202314.4914.6314.1814.1912.53332,800
07 nov 202314.9615.0814.6014.6412.93791,700
*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...