10.00
price down icon3.75%   -0.39
after-market After Hours: 10.00
loading

Sandridge Energy Inc Stock (SD) Price History

The historical daily chart and data for Sandridge Energy Inc stock (SD), show that the latest closing stock price as of August 01, 2025, is $10.00.
  • Sandridge Energy Inc all-time high stock price is $29.28, occurred on June 08, 2022.
  • The lowest Sandridge Energy Inc stock price recorded was $0.70 on April 06, 2020. Since then, Sandridge Energy Inc's stock price has risen over 1,329% to $10.00 now.
  • The 52-week high stock price for SD is $13.72, representing a 37.20% increase from the current share price, occurred on August 26, 2024.
  • The 52-week low stock price for SD is $8.81, indicating a -11.90% decrease from the current share price, occurred on April 09, 2025.
  • The closing price of Sandridge Energy Inc (SD) stock in the beginning of 2024 was $11.14. The stock closed the year at $17.03, a gain of over 52.87% for the year.
The table below shows more information about SD historical price data:
Date High Low High - Low Volume % Change
Aug 01, 2025 $10.42 $9.99 $0.43 377,142.0 -3.75%
Jul 31, 2025 $10.56 $10.31 $0.25 287,157.0 -1.05%
Jul 30, 2025 $10.70 $10.38 $0.32 252,111.0 -2.05%
Jul 29, 2025 $10.79 $10.57 $0.22 234,427.0 +1.23%
Jul 28, 2025 $10.59 $10.41 $0.18 172,672.0 +2.62%
Jul 25, 2025 $10.60 $10.30 $0.295 177,598.0 -1.81%
Jul 24, 2025 $10.54 $10.26 $0.275 238,907.0 +1.25%
Jul 23, 2025 $10.40 $10.35 $0.05 133,653.0 +2.17%
Jul 22, 2025 $10.29 $10.11 $0.175 378,037.0 +0.20%
Jul 21, 2025 $10.25 $10.08 $0.17 339,660.0 -0.78%
Jul 18, 2025 $10.40 $10.19 $0.2067 325,404.0 -0.58%
Jul 17, 2025 $10.30 $10.14 $0.165 199,247.0 +1.18%
Jul 16, 2025 $10.39 $10.13 $0.2612 330,636.0 -2.03%
Jul 15, 2025 $10.83 $10.36 $0.47 385,975.0 -4.16%
Jul 14, 2025 $10.90 $10.67 $0.23 257,758.0 -1.28%
Jul 11, 2025 $11.04 $10.81 $0.225 137,513.0 +1.29%
Jul 10, 2025 $10.90 $10.69 $0.215 194,139.0 -0.64%
Jul 09, 2025 $11.05 $10.82 $0.2332 171,395.0 -2.24%
Jul 08, 2025 $11.22 $10.73 $0.49 318,339.0 +3.72%
Jul 07, 2025 $10.97 $10.58 $0.39 331,764.0 -2.27%
Jul 03, 2025 $11.15 $10.92 $0.23 173,787.0 -0.90%

Sandridge Energy Inc Stock (SD) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Sandridge Energy Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of SD shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Sandridge Energy Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.

Sandridge Energy Inc Stock (SD) Price History 2025

Month High Low High - Low Volume % Change
Aug, 2025 $10.42 $9.99 $0.43 377,142.0 +0.00%
Jul, 2025 $11.22 $9.99 $1.23 6,134,521.0 -7.58%
Jun, 2025 $12.64 $9.95 $2.69 8,214,050.0 +10.30%
May, 2025 $10.89 $9.11 $1.78 6,647,280.0 +7.68%
Apr, 2025 $11.50 $8.81 $2.69 7,403,226.0 -20.23%
Mar, 2025 $11.87 $10.71 $1.16 7,455,776.0 -2.39%
Feb, 2025 $12.59 $11.52 $1.07 4,156,305.0 -1.27%
Jan, 2025 $12.74 $11.75 $0.99 4,809,989.0 +1.20%

Sandridge Energy Inc Stock (SD) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $11.79 $10.31 $1.48 6,830,227.0 -0.94%
Nov, 2024 $12.56 $10.99 $1.57 6,083,962.0 +5.77%
Oct, 2024 $13.19 $10.94 $2.25 6,480,858.0 -9.32%
Sep, 2024 $13.18 $11.48 $1.70 6,192,659.0 -7.91%
Aug, 2024 $13.72 $11.83 $1.89 5,280,051.0 -2.28%
Jul, 2024 $14.04 $12.60 $1.44 6,129,903.0 +5.10%
Jun, 2024 $13.98 $12.43 $1.55 5,299,791.0 -7.38%
May, 2024 $14.24 $13.22 $1.02 6,473,712.0 +1.90%
Apr, 2024 $15.31 $13.69 $1.62 4,983,790.0 -5.97%
Mar, 2024 $14.63 $12.77 $1.86 8,815,254.0 +11.73%
Feb, 2024 $14.98 $11.51 $3.47 11,640,397.0 -10.68%
Jan, 2024 $14.98 $13.25 $1.73 10,798,898.0 +6.80%

Sandridge Energy Inc Stock (SD) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $14.30 $12.93 $1.37 7,786,886.0 -1.01%
Nov, 2023 $16.24 $13.78 $2.46 7,724,748.0 -12.87%
Oct, 2023 $16.60 $14.44 $2.16 5,857,609.0 +1.21%
Sep, 2023 $16.92 $15.09 $1.83 6,457,572.0 -2.06%
Aug, 2023 $17.16 $15.27 $1.89 5,798,288.0 -6.38%
Jul, 2023 $17.19 $14.67 $2.52 6,850,027.0 +12.00%
Jun, 2023 $15.51 $13.39 $2.12 10,977,825.0 +13.21%
May, 2023 $17.80 $12.91 $4.89 15,727,634.0 -4.94%
Apr, 2023 $15.96 $13.47 $2.49 7,851,788.0 -1.67%
Mar, 2023 $15.75 $12.62 $3.13 15,141,204.0 -1.23%
Feb, 2023 $15.96 $13.88 $2.08 9,442,598.0 -7.72%
Jan, 2023 $17.79 $15.27 $2.52 9,356,855.0 -7.16%
oil_gas_ep DVN
$32.14
price down icon 3.25%
oil_gas_ep TPL
$934.80
price down icon 3.44%
oil_gas_ep EXE
$101.97
price down icon 2.68%
oil_gas_ep WDS
$16.85
price down icon 0.47%
oil_gas_ep EQT
$52.34
price down icon 2.62%
$146.14
price down icon 1.70%
Cap:     |  Volume (24h):