Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sandridge Energy Inc (NY: SD )

13.65 -0.22 (-1.59%)
Official Closing Price Updated: 7:00 PM EDT, May 29, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2019 5.201 5.282 5.065 5.090 445,364 -0.21(-4.04%)
May 30, 2019 5.415 5.422 5.274 5.304 469,153 -0.10(-1.78%)
May 29, 2019 5.489 5.489 5.297 5.400 517,579 -0.18(-3.18%)
May 28, 2019 5.910 5.910 5.533 5.577 722,313 -0.33(-5.51%)
May 24, 2019 5.984 6.043 5.814 5.902 351,147 -0.05(-0.87%)
May 23, 2019 5.991 6.094 5.806 5.954 846,005 -0.18(-3.01%)
May 22, 2019 6.368 6.471 6.080 6.139 344,136 -0.24(-3.71%)
May 21, 2019 6.390 6.508 6.309 6.375 320,706 -0.05(-0.80%)
May 20, 2019 6.471 6.597 6.419 6.427 319,273 -0.10(-1.47%)
May 17, 2019 6.619 6.688 6.516 6.523 343,566 -0.15(-2.21%)
May 16, 2019 6.818 6.903 6.648 6.671 231,688 -0.13(-1.85%)
May 15, 2019 6.523 6.848 6.434 6.796 366,458 +0.19(+2.91%)
May 14, 2019 6.242 6.641 6.242 6.604 991,327 +0.38(+6.18%)
May 13, 2019 6.227 6.445 6.202 6.220 438,249 -0.04(-0.59%)
May 10, 2019 6.035 6.287 5.954 6.257 492,472 +0.21(+3.55%)
May 09, 2019 6.035 6.094 5.777 6.043 791,129 -0.13(-2.04%)
May 08, 2019 6.146 6.272 6.121 6.168 1,060,627 +0.02(+0.36%)
May 07, 2019 6.080 6.161 6.028 6.146 392,425 -0.02(-0.36%)
May 06, 2019 5.954 6.198 5.954 6.168 665,761 +0.13(+2.08%)
May 03, 2019 6.058 6.131 5.991 6.043 378,627 +0.07(+1.11%)
May 02, 2019 6.065 6.124 5.865 5.976 502,923 -0.14(-2.29%)
May 01, 2019 6.190 6.220 6.091 6.117 312,027 -0.06(-0.96%)
Apr 30, 2019 6.235 6.235 6.117 6.176 583,783 -0.02(-0.36%)
Apr 29, 2019 6.176 6.272 6.124 6.198 356,114 +0.02(+0.36%)
Apr 26, 2019 6.190 6.322 5.851 6.176 763,346 -0.08(-1.30%)
Apr 25, 2019 6.390 6.427 6.227 6.257 270,497 -0.15(-2.31%)
Apr 24, 2019 6.456 6.493 6.338 6.405 469,321 -0.04(-0.69%)
Apr 23, 2019 6.353 6.575 6.316 6.449 459,381 +0.10(+1.63%)
Apr 22, 2019 6.154 6.353 6.087 6.346 637,802 +0.34(+5.66%)
Apr 18, 2019 6.094 6.094 5.917 6.006 499,376 -0.09(-1.45%)
Apr 17, 2019 6.117 6.264 6.065 6.094 263,911 +0.01(+0.24%)
Apr 16, 2019 6.124 6.124 5.984 6.080 229,969 -0.05(-0.84%)
Apr 15, 2019 6.190 6.279 6.094 6.131 276,483 -0.07(-1.07%)
Apr 12, 2019 6.213 6.323 6.113 6.198 474,197 +0.13(+2.19%)
Apr 11, 2019 6.109 6.205 6.035 6.065 235,685 -0.09(-1.44%)
Apr 10, 2019 6.087 6.242 6.080 6.154 445,599 +0.10(+1.59%)
Apr 09, 2019 6.213 6.213 6.050 6.058 417,698 -0.16(-2.61%)
Apr 08, 2019 6.117 6.257 6.087 6.220 475,501 +0.16(+2.68%)
Apr 05, 2019 5.954 6.058 5.917 6.058 586,418 +0.13(+2.12%)
Apr 04, 2019 5.836 5.954 5.784 5.932 194,158 +0.09(+1.52%)
Apr 03, 2019 5.998 6.043 5.829 5.843 302,430 -0.10(-1.74%)
Apr 02, 2019 6.021 6.043 5.910 5.947 373,292 -0.07(-1.23%)
Apr 01, 2019 5.984 6.080 5.925 6.021 487,139 +0.10(+1.62%)
Mar 29, 2019 6.035 6.072 5.843 5.925 431,827 -0.06(-0.99%)
Mar 28, 2019 5.932 6.043 5.910 5.984 194,617 +0.01(+0.25%)
Mar 27, 2019 5.947 6.072 5.836 5.969 265,733 -0.01(-0.25%)
Mar 26, 2019 6.006 6.124 5.895 5.984 465,735 +0.07(+1.12%)
Mar 25, 2019 5.961 6.043 5.854 5.917 285,852 -0.07(-1.11%)
Mar 22, 2019 6.102 6.139 5.873 5.984 331,518 -0.20(-3.23%)
Mar 21, 2019 6.094 6.213 6.013 6.183 249,066 +0.06(+0.97%)
Mar 20, 2019 5.910 6.250 5.814 6.124 505,772 +0.20(+3.37%)
Mar 19, 2019 6.072 6.083 5.910 5.925 342,483 -0.12(-1.96%)
Mar 18, 2019 5.939 6.120 5.939 6.043 406,048 +0.10(+1.61%)
Mar 15, 2019 5.836 5.947 5.762 5.947 935,941 +0.12(+2.03%)
Mar 14, 2019 5.784 6.134 5.784 5.829 966,507 +0.05(+0.90%)
Mar 13, 2019 5.836 5.895 5.688 5.777 780,722 -0.03(-0.51%)
Mar 12, 2019 5.378 5.851 5.341 5.806 778,737 +0.50(+9.47%)
Mar 11, 2019 5.334 5.334 5.208 5.304 438,574 +0.04(+0.70%)
Mar 08, 2019 5.393 5.393 5.230 5.267 531,188 -0.21(-3.91%)
Mar 07, 2019 5.659 5.710 5.356 5.481 528,999 -0.17(-3.01%)
Mar 06, 2019 5.792 5.895 5.614 5.651 532,073 -0.16(-2.67%)
Mar 05, 2019 6.035 6.050 5.646 5.806 771,977 -0.33(-5.30%)
Mar 04, 2019 5.917 6.390 5.917 6.131 657,291 +0.29(+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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanAnselmo.com & California Media Partners, LLC. All rights reserved.