SandRidge Energy Inc. Common Stockのデータ

SandRidge Energy Inc. Common Stockの基本情報

名前 SandRidge Energy Inc. Common Stock
ティッカー SD
nan
上場年 2016.0
セクター Energy

SandRidge Energy Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 5.78 5.33 5.69 5.42 733200.0 5.42
2021-02-12 5.33 5.0 5.05 5.27 380200.0 5.27
2021-02-11 5.5 4.97 5.23 5.07 456100.0 5.07
2021-02-10 5.56 5.03 5.41 5.26 378500.0 5.26
2021-02-09 5.6 5.01 5.3 5.39 523100.0 5.39
2021-02-08 5.4 4.86 4.87 5.33 655400.0 5.33
2021-02-05 4.9 4.61 4.88 4.73 411000.0 4.73
2021-02-04 5.0 4.57 4.94 4.74 338900.0 4.74
2021-02-03 5.0 4.63 4.64 4.98 654600.0 4.98
2021-02-02 4.73 4.42 4.61 4.58 383300.0 4.58
2021-02-01 4.55 4.16 4.29 4.42 401800.0 4.42
2021-01-29 4.53 4.08 4.38 4.22 494000.0 4.22
2021-01-28 4.58 4.17 4.42 4.38 504300.0 4.38
2021-01-27 4.87 4.3 4.39 4.55 466400.0 4.55
2021-01-26 4.95 4.41 4.89 4.48 445400.0 4.48
2021-01-25 4.9 4.5 4.72 4.79 476000.0 4.79
2021-01-22 4.72 4.33 4.44 4.7 425600.0 4.7
2021-01-21 5.12 4.46 5.09 4.5 516000.0 4.5
2021-01-20 5.26 4.97 5.14 5.08 446000.0 5.08
2021-01-19 5.24 4.94 5.1 5.11 581100.0 5.11
2021-01-15 5.26 4.47 4.86 5.01 1116600.0 5.01
2021-01-14 4.9 4.14 4.15 4.87 880800.0 4.87
2021-01-13 4.25 4.07 4.23 4.11 374200.0 4.11
2021-01-12 4.24 3.88 3.9 4.2 609300.0 4.2
2021-01-11 3.88 3.37 3.51 3.81 393900.0 3.81
2021-01-08 3.74 3.33 3.7 3.51 380600.0 3.51
2021-01-07 3.82 3.63 3.78 3.7 176400.0 3.7
2021-01-06 4.13 3.6 4.08 3.75 716800.0 3.75
2021-01-05 4.07 3.49 3.5 3.85 832500.0 3.85
2021-01-04 3.5 3.15 3.15 3.43 539400.0 3.43
2020-12-31 3.21 3.05 3.07 3.1 624600.0 3.1
2020-12-30 3.18 3.0 3.04 3.07 262100.0 3.07
2020-12-29 3.1 2.95 3.08 3.04 243800.0 3.04
2020-12-28 3.26 3.07 3.16 3.09 440700.0 3.09
2020-12-24 3.3 3.09 3.24 3.16 83800.0 3.16
2020-12-23 3.35 3.15 3.16 3.24 300300.0 3.24
2020-12-22 3.21 3.05 3.15 3.18 397900.0 3.18
2020-12-21 3.23 2.92 3.05 3.15 429100.0 3.15
2020-12-18 3.35 3.15 3.28 3.15 341500.0 3.15
2020-12-17 3.45 3.2 3.32 3.34 320600.0 3.34
2020-12-16 3.58 3.24 3.56 3.31 347500.0 3.31
2020-12-15 3.62 3.35 3.53 3.49 509900.0 3.49
2020-12-14 3.83 3.25 3.42 3.44 1360900.0 3.44
2020-12-11 3.21 3.02 3.15 3.11 209700.0 3.11
2020-12-10 3.41 2.97 2.97 3.17 581000.0 3.17
2020-12-09 3.11 2.9 3.04 2.99 399500.0 2.99
2020-12-08 3.09 2.8 2.8 3.01 496500.0 3.01
2020-12-07 2.9 2.77 2.9 2.79 353300.0 2.79
2020-12-04 2.99 2.77 2.81 2.94 540700.0 2.94
2020-12-03 2.94 2.71 2.88 2.75 434700.0 2.75
2020-12-02 2.93 2.66 2.69 2.88 441800.0 2.88
2020-12-01 2.95 2.66 2.73 2.7 581800.0 2.7
2020-11-30 2.9 2.67 2.89 2.67 758200.0 2.67
2020-11-27 2.98 2.79 2.92 2.88 285000.0 2.88
2020-11-25 3.01 2.73 2.9 2.99 313700.0 2.99
2020-11-24 3.09 2.82 2.98 2.92 672700.0 2.92
2020-11-23 2.94 2.67 2.74 2.88 568600.0 2.88
2020-11-20 2.81 2.65 2.7 2.68 414400.0 2.68
2020-11-19 2.81 2.58 2.77 2.74 300500.0 2.74
2020-11-18 2.93 2.69 2.78 2.74 612000.0 2.74
2020-11-17 2.82 2.59 2.67 2.74 606900.0 2.74
2020-11-16 2.85 2.57 2.74 2.67 752600.0 2.67
2020-11-13 2.97 2.41 2.42 2.65 882300.0 2.65
2020-11-12 2.7 2.35 2.63 2.4 613200.0 2.4
2020-11-11 2.72 2.56 2.72 2.63 495200.0 2.63
2020-11-10 2.72 2.32 2.45 2.7 596300.0 2.7
2020-11-09 2.49 2.1 2.28 2.4 925300.0 2.4
2020-11-06 2.28 2.01 2.26 2.11 732000.0 2.11
2020-11-05 2.35 1.87 1.97 2.23 1431600.0 2.23
2020-11-04 1.94 1.74 1.94 1.8 582300.0 1.8
2020-11-03 2.11 1.86 1.99 1.92 610700.0 1.92
2020-11-02 1.96 1.73 1.73 1.94 451200.0 1.94
2020-10-30 1.73 1.62 1.69 1.72 222200.0 1.72
2020-10-29 1.74 1.63 1.65 1.7 210500.0 1.7
2020-10-28 1.84 1.67 1.84 1.69 425700.0 1.69
2020-10-27 1.93 1.83 1.86 1.88 113600.0 1.88
2020-10-26 1.99 1.78 1.89 1.86 479700.0 1.86
2020-10-23 2.02 1.76 1.76 1.92 688000.0 1.92
2020-10-22 1.79 1.66 1.7 1.75 259600.0 1.75
2020-10-21 1.75 1.63 1.65 1.7 327100.0 1.7
2020-10-20 1.64 1.56 1.6 1.64 242800.0 1.64
2020-10-19 1.67 1.58 1.62 1.59 264300.0 1.59
2020-10-16 1.74 1.62 1.7 1.65 299800.0 1.65
2020-10-15 1.75 1.64 1.75 1.7 256600.0 1.7
2020-10-14 1.78 1.64 1.76 1.67 323600.0 1.67
2020-10-13 1.84 1.7 1.7 1.73 183100.0 1.73
2020-10-12 1.97 1.66 1.96 1.68 809300.0 1.68
2020-10-09 2.12 1.88 2.11 1.9 2283200.0 1.9
2020-10-08 2.08 1.76 1.8 2.0 1449400.0 2.0
2020-10-07 1.79 1.69 1.77 1.76 109100.0 1.76
2020-10-06 1.78 1.7 1.76 1.75 139800.0 1.75
2020-10-05 1.79 1.61 1.61 1.76 283000.0 1.76
2020-10-02 1.63 1.55 1.55 1.61 104900.0 1.61
2020-10-01 1.64 1.55 1.64 1.59 148100.0 1.59
2020-09-30 1.72 1.62 1.67 1.65 154900.0 1.65
2020-09-29 1.73 1.61 1.66 1.67 172600.0 1.67
2020-09-28 1.75 1.64 1.68 1.64 126500.0 1.64
2020-09-25 1.75 1.62 1.72 1.66 427700.0 1.66
2020-09-24 1.79 1.71 1.78 1.72 134400.0 1.72
2020-09-23 1.83 1.7 1.79 1.81 335500.0 1.81
2020-09-22 1.82 1.73 1.73 1.8 184500.0 1.8
2020-09-21 1.84 1.66 1.83 1.73 177200.0 1.73
2020-09-18 1.97 1.79 1.83 1.88 465100.0 1.88
2020-09-17 1.84 1.64 1.65 1.84 227900.0 1.84
2020-09-16 1.76 1.64 1.64 1.71 131500.0 1.71
2020-09-15 1.68 1.58 1.68 1.64 145800.0 1.64
2020-09-14 1.66 1.6 1.63 1.66 116600.0 1.66
2020-09-11 1.64 1.57 1.64 1.63 300700.0 1.63
2020-09-10 1.68 1.6 1.68 1.62 224400.0 1.62
2020-09-09 1.7 1.6 1.7 1.67 185400.0 1.67
2020-09-08 1.78 1.61 1.78 1.66 206100.0 1.66
2020-09-04 1.83 1.76 1.83 1.8 458300.0 1.8
2020-09-03 1.84 1.66 1.7 1.82 566800.0 1.82
2020-09-02 1.79 1.66 1.7 1.71 122200.0 1.71
2020-09-01 1.75 1.59 1.59 1.7 302000.0 1.7
2020-08-31 1.62 1.55 1.58 1.58 98800.0 1.58
2020-08-28 1.65 1.56 1.59 1.6 90100.0 1.6
2020-08-27 1.66 1.55 1.63 1.6 277500.0 1.6
2020-08-26 1.72 1.61 1.68 1.62 170400.0 1.62
2020-08-25 1.74 1.57 1.72 1.72 269500.0 1.72
2020-08-24 1.72 1.59 1.59 1.66 237200.0 1.66
2020-08-21 1.72 1.55 1.72 1.58 321800.0 1.58
2020-08-20 1.87 1.68 1.83 1.68 306900.0 1.68
2020-08-19 1.89 1.8 1.85 1.84 213800.0 1.84
2020-08-18 1.98 1.8 1.87 1.87 366600.0 1.87
2020-08-17 1.99 1.86 1.89 1.88 600800.0 1.88
2020-08-14 1.88 1.63 1.64 1.86 649500.0 1.86
2020-08-13 1.75 1.63 1.67 1.66 234200.0 1.66
2020-08-12 1.72 1.61 1.68 1.7 144700.0 1.7
2020-08-11 1.82 1.66 1.75 1.66 276500.0 1.66
2020-08-10 1.8 1.64 1.69 1.75 334700.0 1.75
2020-08-07 1.73 1.52 1.52 1.7 185400.0 1.7
2020-08-06 1.88 1.55 1.8 1.57 525600.0 1.57
2020-08-05 1.89 1.66 1.68 1.77 569000.0 1.77
2020-08-04 1.7 1.6 1.65 1.62 416000.0 1.62
2020-08-03 1.88 1.31 1.33 1.6 2128500.0 1.6
2020-07-31 1.33 1.25 1.3 1.3 278800.0 1.3
2020-07-30 1.29 1.26 1.27 1.26 89800.0 1.26
2020-07-29 1.34 1.25 1.25 1.32 240300.0 1.32
2020-07-28 1.34 1.25 1.32 1.26 208900.0 1.26
2020-07-27 1.4 1.3 1.4 1.32 179700.0 1.32
2020-07-24 1.43 1.35 1.35 1.36 136500.0 1.36
2020-07-23 1.42 1.34 1.39 1.35 130200.0 1.35
2020-07-22 1.44 1.29 1.29 1.36 324300.0 1.36
2020-07-21 1.41 1.27 1.27 1.36 622700.0 1.36
2020-07-20 1.34 1.26 1.29 1.28 119400.0 1.28
2020-07-17 1.37 1.29 1.34 1.29 144600.0 1.29
2020-07-16 1.39 1.31 1.38 1.32 114900.0 1.32
2020-07-15 1.39 1.3 1.33 1.37 302000.0 1.37
2020-07-14 1.31 1.23 1.23 1.29 259900.0 1.29
2020-07-13 1.35 1.24 1.34 1.24 296800.0 1.24
2020-07-10 1.39 1.24 1.25 1.31 396300.0 1.31
2020-07-09 1.28 1.22 1.28 1.23 241400.0 1.23
2020-07-08 1.3 1.23 1.24 1.26 243700.0 1.26
2020-07-07 1.32 1.2 1.3 1.24 288500.0 1.24
2020-07-06 1.38 1.29 1.34 1.3 325300.0 1.3
2020-07-02 1.36 1.29 1.34 1.3 217400.0 1.3
2020-07-01 1.34 1.29 1.3 1.3 148000.0 1.3
2020-06-30 1.31 1.24 1.25 1.29 197900.0 1.29
2020-06-29 1.44 1.24 1.33 1.25 642300.0 1.25
2020-06-26 1.35 1.24 1.24 1.31 3725500.0 1.31
2020-06-25 1.27 1.11 1.22 1.26 540500.0 1.26
2020-06-24 1.33 1.22 1.32 1.25 644000.0 1.25
2020-06-23 1.34 1.25 1.33 1.34 606400.0 1.34
2020-06-22 1.36 1.3 1.35 1.33 412500.0 1.33
2020-06-19 1.49 1.35 1.48 1.35 697700.0 1.35
2020-06-18 1.53 1.42 1.42 1.48 324500.0 1.48
2020-06-17 1.62 1.41 1.62 1.43 589800.0 1.43
2020-06-16 1.95 1.57 1.79 1.58 719200.0 1.58
2020-06-15 1.7 1.49 1.58 1.69 457200.0 1.69
2020-06-12 1.75 1.54 1.63 1.66 353500.0 1.66
2020-06-11 1.7 1.56 1.59 1.58 543600.0 1.58
2020-06-10 2.06 1.72 2.06 1.77 631300.0 1.77
2020-06-09 2.19 1.87 2.01 2.13 582800.0 2.13
2020-06-08 2.18 1.91 1.98 2.15 1451800.0 2.15
2020-06-05 1.94 1.52 1.63 1.8 2278400.0 1.8
2020-06-04 1.56 1.46 1.51 1.52 476600.0 1.52
2020-06-03 1.58 1.5 1.58 1.51 284000.0 1.51
2020-06-02 1.6 1.52 1.56 1.53 214000.0 1.53
2020-06-01 1.59 1.51 1.55 1.52 227500.0 1.52
2020-05-29 1.62 1.51 1.61 1.58 478300.0 1.58
2020-05-28 1.67 1.56 1.62 1.62 158000.0 1.62
2020-05-27 1.64 1.43 1.61 1.6 239300.0 1.6
2020-05-26 1.64 1.5 1.51 1.59 568900.0 1.59
2020-05-22 1.5 1.37 1.5 1.47 961200.0 1.47
2020-05-21 1.59 1.47 1.5 1.51 383200.0 1.51
2020-05-20 1.53 1.4 1.4 1.51 491600.0 1.51
2020-05-19 1.58 1.36 1.52 1.44 812700.0 1.44
2020-05-18 1.65 1.47 1.6 1.57 672300.0 1.57
2020-05-15 1.57 1.45 1.53 1.49 439300.0 1.49
2020-05-14 1.66 1.31 1.48 1.47 579500.0 1.47
2020-05-13 1.73 1.41 1.7 1.5 708300.0 1.5
2020-05-12 1.94 1.62 1.8 1.66 918300.0 1.66
2020-05-11 1.99 1.71 1.89 1.84 635400.0 1.84
2020-05-08 1.91 1.65 1.78 1.88 912800.0 1.88
2020-05-07 1.9 1.66 1.72 1.67 612100.0 1.67
2020-05-06 2.04 1.66 2.02 1.67 617200.0 1.67
2020-05-05 2.24 1.86 2.17 1.96 855500.0 1.96
2020-05-04 2.08 1.8 1.98 2.08 628100.0 2.08
2020-05-01 2.1 1.9 2.04 1.98 666300.0 1.98
2020-04-30 2.42 1.92 2.42 1.99 1074200.0 1.99
2020-04-29 2.42 2.1 2.11 2.34 1116200.0 2.34
2020-04-28 2.22 1.9 2.1 2.11 1191800.0 2.11
2020-04-27 2.18 1.67 1.72 2.13 1995800.0 2.13
2020-04-24 1.74 1.43 1.57 1.61 451600.0 1.61
2020-04-23 1.76 1.43 1.76 1.55 829300.0 1.55
2020-04-22 1.79 1.5 1.79 1.68 859300.0 1.68
2020-04-21 1.88 1.14 1.16 1.83 4601000.0 1.83
2020-04-20 1.29 1.05 1.11 1.08 1220700.0 1.08
2020-04-17 1.22 1.03 1.03 1.2 521000.0 1.2
2020-04-16 1.15 1.0 1.15 1.02 320000.0 1.02
2020-04-15 1.23 1.0 1.23 1.12 601300.0 1.12
2020-04-14 1.42 1.11 1.15 1.22 1062800.0 1.22
2020-04-13 1.17 0.83 0.85 1.09 1438500.0 1.09
2020-04-09 0.96 0.8 0.86 0.82 566900.0 0.82
2020-04-08 0.88 0.8 0.85 0.84 266400.0 0.84
2020-04-07 0.95 0.81 0.9 0.81 300100.0 0.81
2020-04-06 0.87 0.7 0.85 0.87 250600.0 0.87
2020-04-03 0.87 0.72 0.84 0.79 365800.0 0.79
2020-04-02 0.92 0.8 0.84 0.81 329900.0 0.81
2020-04-01 0.9 0.8 0.89 0.8 210800.0 0.8
2020-03-31 0.93 0.85 0.9 0.9 161400.0 0.9
2020-03-30 0.96 0.8 0.96 0.83 272400.0 0.83
2020-03-27 1.05 0.82 1.03 0.95 281700.0 0.95
2020-03-26 1.24 1.0 1.24 1.1 247500.0 1.1
2020-03-25 1.26 0.81 0.9 1.19 383100.0 1.19
2020-03-24 0.91 0.76 0.89 0.87 327800.0 0.87
2020-03-23 0.92 0.81 0.84 0.82 241300.0 0.82
2020-03-20 1.18 0.8 0.81 0.8 1184400.0 0.8
2020-03-19 0.86 0.8 0.82 0.81 344500.0 0.81
2020-03-18 0.91 0.82 0.91 0.85 195900.0 0.85
2020-03-17 0.97 0.86 0.9 0.93 260400.0 0.93
2020-03-16 1.18 0.9 1.0 0.9 486000.0 0.9
2020-03-13 1.2 1.0 1.03 1.06 322800.0 1.06
2020-03-12 1.15 0.94 1.08 0.96 238300.0 0.96
2020-03-11 1.28 1.07 1.18 1.13 343800.0 1.13
2020-03-10 1.23 1.1 1.22 1.17 345600.0 1.17
2020-03-09 1.47 0.75 1.47 1.11 1337400.0 1.11
2020-03-06 2.14 1.91 2.01 1.98 229200.0 1.98
2020-03-05 2.17 1.97 2.16 2.12 392300.0 2.12
2020-03-04 2.27 2.03 2.26 2.26 317200.0 2.26
2020-03-03 2.33 2.13 2.18 2.18 411400.0 2.18
2020-03-02 2.18 2.02 2.1 2.16 298900.0 2.16
2020-02-28 2.12 2.02 2.07 2.06 510700.0 2.06
2020-02-27 2.22 1.92 2.19 2.1 284700.0 2.1
2020-02-26 2.18 2.06 2.08 2.14 324300.0 2.14
2020-02-25 2.12 2.06 2.08 2.07 147200.0 2.07
2020-02-24 2.17 2.02 2.15 2.08 297600.0 2.08
2020-02-21 2.3 2.19 2.3 2.26 293600.0 2.26
2020-02-20 2.4 2.25 2.34 2.31 266300.0 2.31
2020-02-19 2.38 2.26 2.26 2.33 294500.0 2.33
2020-02-18 2.45 2.26 2.42 2.27 344100.0 2.27