Stockscreener 앱 받기
16.90
2.61%
0.43
시간 외 거래:
16.90
Sandridge Energy Inc 주식 (SD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02-13 | $16.96 | $16.17 | $0.795 | 187,346.0 | +2.61% |
| 2026-02-12 | $16.89 | $16.14 | $0.75 | 310,430.0 | -3.12% |
| 2026-02-11 | $17.34 | $16.91 | $0.43 | 344,135.0 | +1.07% |
| 2026-02-10 | $17.11 | $16.53 | $0.58 | 238,179.0 | -1.12% |
| 2026-02-09 | $17.07 | $16.69 | $0.3799 | 340,442.0 | +1.19% |
| 2026-02-06 | $16.94 | $16.20 | $0.74 | 439,650.0 | +4.28% |
| 2026-02-05 | $16.29 | $15.69 | $0.6005 | 306,877.0 | -1.65% |
| 2026-02-04 | $16.61 | $16.09 | $0.52 | 394,384.0 | +2.18% |
| 2026-02-03 | $16.15 | $15.63 | $0.52 | 281,922.0 | +1.84% |
| 2026-02-02 | $15.99 | $15.04 | $0.95 | 396,908.0 | -0.63% |
| 2026-01-30 | $16.10 | $15.60 | $0.50 | 332,994.0 | +1.15% |
| 2026-01-29 | $16.28 | $15.55 | $0.728 | 461,734.0 | +1.10% |
| 2026-01-28 | $15.85 | $15.29 | $0.56 | 369,940.0 | -0.64% |
| 2026-01-27 | $15.67 | $15.22 | $0.45 | 202,771.0 | +1.89% |
| 2026-01-26 | $15.55 | $15.07 | $0.48 | 280,338.0 | -0.58% |
| 2026-01-23 | $15.78 | $15.34 | $0.44 | 301,949.0 | +1.45% |
| 2026-01-22 | $15.35 | $14.92 | $0.43 | 378,487.0 | -0.91% |
| 2026-01-21 | $15.51 | $15.07 | $0.44 | 311,847.0 | +3.44% |
| 2026-01-20 | $14.93 | $14.62 | $0.31 | 217,414.0 | +1.23% |
| 2026-01-16 | $15.00 | $14.50 | $0.50 | 263,425.0 | +0.14% |
| 2026-01-15 | $14.70 | $14.29 | $0.4099 | 258,386.0 | -0.75% |
Sandridge Energy Inc 주식 (SD) 연도별 가격 이력
이 심층 분석에서는 Sandridge Energy Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 SD 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Sandridge Energy Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Sandridge Energy Inc 주식 (SD) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02 | $17.34 | $15.04 | $2.30 | 3,427,619.0 | +6.62% |
| 2026-01 | $16.28 | $13.26 | $3.02 | 6,110,240.0 | +9.84% |
Sandridge Energy Inc 주식 (SD) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $15.56 | $13.78 | $1.78 | 6,790,947.0 | +4.24% |
| 2025-11 | $14.62 | $11.75 | $2.87 | 7,391,439.0 | +18.72% |
| 2025-10 | $13.00 | $11.20 | $1.80 | 6,004,062.0 | +5.59% |
| 2025-09 | $12.15 | $11.10 | $1.05 | 5,789,248.0 | -4.73% |
| 2025-08 | $11.99 | $9.89 | $2.10 | 6,596,718.0 | +13.96% |
| 2025-07 | $11.22 | $10.08 | $1.14 | 5,757,379.0 | -3.97% |
| 2025-06 | $12.64 | $9.95 | $2.69 | 8,214,050.0 | +10.30% |
| 2025-05 | $10.89 | $9.11 | $1.78 | 6,647,280.0 | +7.68% |
| 2025-04 | $11.50 | $8.81 | $2.69 | 7,403,226.0 | -20.23% |
| 2025-03 | $11.87 | $10.71 | $1.16 | 7,455,776.0 | -2.39% |
| 2025-02 | $12.59 | $11.52 | $1.07 | 4,156,305.0 | -1.27% |
| 2025-01 | $12.74 | $11.75 | $0.99 | 4,809,989.0 | +1.20% |
Sandridge Energy Inc 주식 (SD) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $11.79 | $10.31 | $1.48 | 6,830,227.0 | -0.94% |
| 2024-11 | $12.56 | $10.99 | $1.57 | 6,083,962.0 | +5.77% |
| 2024-10 | $13.19 | $10.94 | $2.25 | 6,480,858.0 | -9.32% |
| 2024-09 | $13.18 | $11.48 | $1.70 | 6,192,659.0 | -7.91% |
| 2024-08 | $13.72 | $11.83 | $1.89 | 5,280,051.0 | -2.28% |
| 2024-07 | $14.04 | $12.60 | $1.44 | 6,129,903.0 | +5.10% |
| 2024-06 | $13.98 | $12.43 | $1.55 | 5,299,791.0 | -7.38% |
| 2024-05 | $14.24 | $13.22 | $1.02 | 6,473,712.0 | +1.90% |
| 2024-04 | $15.31 | $13.69 | $1.62 | 4,983,790.0 | -5.97% |
| 2024-03 | $14.63 | $12.77 | $1.86 | 8,815,254.0 | +11.73% |
| 2024-02 | $14.98 | $11.51 | $3.47 | 11,640,397.0 | -10.68% |
| 2024-01 | $14.98 | $13.25 | $1.73 | 10,798,898.0 | +6.80% |
0.59%
자본화:
|
볼륨(24시간):