Sandridge Energy

SD
🏛️ usa →
11.25
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 11.62 11.62 11.62 11.62 2.2K
09:34 11.68 11.68 11.68 11.68 0.5K
09:36 11.62 11.62 11.62 11.62 0.4K
09:39 11.63 11.63 11.62 11.62 7.3K
09:42 11.61 11.61 11.61 11.61 2.0K
09:45 11.70 11.70 11.70 11.70 5.7K
09:48 11.70 11.72 11.70 11.72 1.3K
09:52 11.72 11.72 11.70 11.70 3.7K
09:55 11.72 11.72 11.72 11.72 1.1K
09:57 11.70 11.70 11.70 11.70 0.5K
09:58 11.68 11.68 11.68 11.68 1.3K
10:04 11.72 11.72 11.72 11.72 1.8K
10:06 11.77 11.77 11.77 11.77 0.7K
10:07 11.77 11.77 11.77 11.77 0.3K
10:08 11.75 11.75 11.75 11.75 0.2K
10:10 11.75 11.75 11.75 11.75 1.0K
10:16 11.74 11.74 11.74 11.74 1.1K
10:21 11.76 11.76 11.76 11.76 0.7K
10:23 11.78 11.79 11.76 11.76 12.9K
10:25 11.74 11.74 11.74 11.74 0.4K
10:26 11.75 11.75 11.75 11.75 0.6K
10:27 11.72 11.72 11.72 11.72 1.0K
10:29 11.74 11.74 11.74 11.74 2.2K
10:36 11.74 11.74 11.74 11.74 0.5K
10:38 11.72 11.72 11.72 11.72 0.1K
10:40 11.72 11.72 11.72 11.72 0.6K
10:46 11.72 11.72 11.72 11.72 7.1K
11:15 11.68 11.68 11.68 11.68 0.3K
11:18 11.69 11.69 11.69 11.69 0.3K
11:19 11.67 11.67 11.67 11.67 0.8K
11:22 11.71 11.71 11.71 11.71 0.6K
11:24 11.72 11.72 11.72 11.72 0.3K
11:27 11.73 11.73 11.73 11.73 0.5K
11:31 11.72 11.72 11.72 11.72 0.5K
11:34 11.74 11.74 11.74 11.74 0.2K
11:36 11.74 11.74 11.74 11.74 1.3K
11:42 11.74 11.74 11.74 11.74 0.3K
11:43 11.75 11.75 11.75 11.75 0.7K
11:49 11.76 11.76 11.76 11.76 0.3K
11:50 11.77 11.77 11.77 11.77 0.3K
11:51 11.77 11.77 11.77 11.77 3.6K
12:09 11.75 11.75 11.75 11.75 0.5K
12:13 11.76 11.76 11.76 11.76 1.3K
12:17 11.75 11.75 11.75 11.75 5.7K
12:18 11.75 11.76 11.75 11.75 2.2K
12:19 11.76 11.78 11.76 11.78 2.3K
12:21 11.77 11.78 11.77 11.78 3.5K
12:22 11.78 11.79 11.78 11.78 1.8K
12:23 11.78 11.79 11.78 11.79 1.7K
12:24 11.79 11.79 11.79 11.79 0.4K
12:25 11.79 11.79 11.79 11.79 2.0K
12:26 11.78 11.78 11.78 11.78 2.6K
12:28 11.78 11.78 11.78 11.78 0.8K
12:30 11.79 11.79 11.79 11.79 0.4K
12:31 11.80 11.80 11.80 11.80 2.7K
12:32 11.83 11.83 11.83 11.83 0.4K
12:33 11.81 11.81 11.81 11.81 3.2K
12:43 11.78 11.78 11.78 11.78 1.1K
12:44 11.78 11.78 11.78 11.78 0.1K
12:45 11.78 11.78 11.78 11.78 0.7K
12:49 11.78 11.78 11.78 11.78 0.3K
12:55 11.78 11.78 11.78 11.78 0.8K
12:56 11.78 11.78 11.78 11.78 0.7K
13:00 11.78 11.79 11.78 11.79 3.5K
13:01 11.79 11.79 11.79 11.79 0.6K
13:02 11.79 11.79 11.78 11.78 10.6K
13:03 11.81 11.81 11.81 11.81 0.2K
13:05 11.78 11.78 11.77 11.77 2.3K
13:06 11.77 11.77 11.77 11.77 1.3K
13:08 11.77 11.77 11.77 11.77 1.6K
13:10 11.77 11.77 11.77 11.77 1.7K
13:12 11.76 11.76 11.76 11.76 2.3K
13:13 11.75 11.75 11.75 11.75 2.7K
13:14 11.75 11.75 11.75 11.75 0.2K
13:16 11.75 11.75 11.75 11.75 0.1K
13:17 11.75 11.75 11.75 11.75 1.1K
13:18 11.75 11.75 11.75 11.75 0.3K
13:19 11.75 11.75 11.75 11.75 0.1K
13:20 11.75 11.75 11.75 11.75 1.7K
13:21 11.75 11.75 11.75 11.75 0.1K
13:22 11.77 11.77 11.77 11.77 2.3K
13:24 11.79 11.79 11.78 11.78 2.6K
13:25 11.77 11.77 11.77 11.77 0.9K
13:26 11.76 11.76 11.76 11.76 0.8K
13:28 11.76 11.77 11.76 11.77 0.9K
13:29 11.76 11.76 11.76 11.76 1.8K
13:31 11.78 11.78 11.78 11.78 0.5K
13:33 11.78 11.78 11.75 11.75 1.3K
13:38 11.72 11.72 11.72 11.72 0.6K
13:39 11.72 11.72 11.72 11.72 0.5K
13:41 11.72 11.73 11.72 11.73 3.4K
13:42 11.74 11.74 11.74 11.74 1.4K
13:45 11.74 11.74 11.74 11.74 0.5K
13:46 11.75 11.75 11.75 11.75 0.7K
13:50 11.74 11.74 11.74 11.74 1.3K
13:55 11.71 11.71 11.71 11.71 0.1K
13:57 11.71 11.71 11.71 11.71 0.1K
13:58 11.71 11.71 11.71 11.71 1.2K
13:59 11.71 11.71 11.71 11.71 0.3K
14:00 11.72 11.72 11.72 11.72 2.8K
14:08 11.69 11.69 11.69 11.69 0.3K
14:09 11.70 11.70 11.70 11.70 12.7K
14:13 11.71 11.72 11.71 11.72 0.9K
14:15 11.73 11.73 11.73 11.73 0.8K
14:16 11.74 11.74 11.74 11.74 0.2K
14:17 11.78 11.78 11.78 11.78 2.7K
14:20 11.73 11.74 11.73 11.74 0.5K
14:21 11.74 11.74 11.74 11.74 0.2K
14:22 11.75 11.75 11.75 11.75 0.1K
14:24 11.75 11.75 11.75 11.75 0.9K
14:26 11.75 11.75 11.75 11.75 0.9K
14:28 11.75 11.75 11.75 11.75 0.2K
14:30 11.76 11.76 11.76 11.76 0.5K
14:32 11.75 11.75 11.74 11.74 0.9K
14:34 11.70 11.74 11.70 11.74 3.2K
14:35 11.75 11.75 11.75 11.75 1.4K
14:43 11.71 11.71 11.71 11.71 0.1K
14:44 11.71 11.71 11.71 11.71 0.1K
14:45 11.73 11.73 11.73 11.73 0.3K
14:47 11.72 11.72 11.72 11.72 0.1K
14:48 11.73 11.73 11.73 11.73 0.6K
14:54 11.73 11.74 11.73 11.74 1.0K
14:55 11.73 11.73 11.73 11.73 0.3K
14:57 11.72 11.72 11.72 11.72 0.7K
14:58 11.72 11.72 11.72 11.72 0.1K
14:59 11.71 11.72 11.71 11.72 0.3K
15:01 11.72 11.72 11.70 11.70 0.8K
15:02 11.70 11.70 11.70 11.70 0.2K
15:04 11.70 11.70 11.70 11.70 0.1K
15:05 11.70 11.70 11.70 11.70 0.1K
15:06 11.71 11.71 11.70 11.71 3.6K
15:07 11.71 11.71 11.71 11.71 0.6K
15:10 11.70 11.70 11.70 11.70 0.9K
15:12 11.70 11.70 11.69 11.69 0.3K
15:14 11.70 11.70 11.70 11.70 1.2K
15:16 11.69 11.69 11.69 11.69 0.3K
15:17 11.70 11.70 11.70 11.70 0.7K
15:18 11.72 11.72 11.72 11.72 1.4K
15:20 11.71 11.73 11.71 11.73 1.1K
15:22 11.72 11.72 11.72 11.72 0.2K
15:23 11.73 11.73 11.73 11.73 9.1K
15:24 11.74 11.74 11.74 11.74 0.2K
15:25 11.74 11.74 11.73 11.74 2.9K
15:28 11.74 11.74 11.73 11.73 1.0K
15:29 11.72 11.72 11.72 11.72 0.3K
15:30 11.72 11.72 11.71 11.72 1.9K
15:32 11.72 11.72 11.72 11.72 0.6K
15:33 11.72 11.72 11.72 11.72 1.3K
15:37 11.70 11.71 11.70 11.71 0.5K
15:39 11.74 11.74 11.74 11.74 2.9K
15:40 11.73 11.74 11.73 11.73 1.8K
15:41 11.72 11.73 11.72 11.73 2.6K
15:43 11.73 11.73 11.73 11.73 0.8K
15:47 11.73 11.74 11.73 11.74 1.2K
15:50 11.73 11.73 11.72 11.72 3.5K
15:51 11.71 11.72 11.71 11.72 0.8K
15:52 11.71 11.71 11.71 11.71 0.3K
15:53 11.71 11.71 11.70 11.71 2.8K
15:54 11.71 11.72 11.71 11.72 2.2K
15:55 11.72 11.72 11.70 11.71 3.0K
15:57 11.71 11.72 11.71 11.72 4.9K
15:58 11.71 11.71 11.70 11.70 3.0K
15:59 11.70 11.70 11.69 11.69 42.1K
Date Open Price High Price Low Price Close Price Volume
2025-09-29 11.54 11.54 11.25 11.25 0.3M
2025-09-26 11.56 11.83 11.56 11.69 0.3M
2025-09-25 11.47 11.65 11.47 11.58 0.2M
2025-09-24 11.43 11.63 11.41 11.52 0.3M
2025-09-23 11.24 11.73 11.24 11.31 0.3M
2025-09-22 11.11 11.26 11.10 11.19 0.3M
2025-09-19 11.56 11.60 11.22 11.25 0.8M
2025-09-18 11.77 11.80 11.55 11.60 0.3M
2025-09-17 11.68 11.90 11.64 11.74 0.2M
2025-09-16 11.60 11.76 11.57 11.73 0.3M
2025-09-15 11.40 11.56 11.33 11.54 0.2M
2025-09-12 11.52 11.65 11.40 11.42 0.2M
2025-09-11 11.50 11.64 11.47 11.55 0.2M
2025-09-10 11.36 11.70 11.36 11.68 0.2M
2025-09-09 11.56 11.67 11.38 11.38 0.2M
2025-09-08 11.50 11.54 11.35 11.45 0.2M
2025-09-05 11.64 11.78 11.37 11.44 0.3M
2025-09-04 11.58 11.84 11.56 11.81 0.2M
2025-09-03 11.91 12.14 11.63 11.64 0.3M
2025-09-02 11.87 12.16 11.79 12.10 0.2M
2025-08-29 11.83 11.99 11.82 11.84 0.2M
2025-08-28 11.73 11.90 11.55 11.87 0.2M
2025-08-27 11.53 11.73 11.49 11.69 0.2M
2025-08-26 11.65 11.77 11.47 11.52 0.2M
2025-08-25 11.70 11.84 11.70 11.76 0.2M
2025-08-22 11.53 11.85 11.53 11.76 0.3M
2025-08-21 11.10 11.54 11.09 11.52 0.5M
2025-08-20 10.87 11.12 10.77 11.08 0.6M
2025-08-19 10.90 10.94 10.61 10.62 0.5M
2025-08-18 10.69 11.09 10.65 10.99 0.3M
2025-08-15 10.81 10.86 10.67 10.81 0.3M
2025-08-14 11.00 11.05 10.74 10.80 0.3M
2025-08-13 11.12 11.21 10.98 11.05 0.3M
2025-08-12 11.08 11.28 10.98 11.13 0.3M
2025-08-11 10.84 11.12 10.78 11.05 0.4M
2025-08-08 10.82 11.03 10.76 10.88 0.3M
2025-08-07 10.67 11.22 10.42 10.77 0.5M
2025-08-06 10.25 10.34 10.10 10.11 0.2M
2025-08-05 9.98 10.21 9.95 10.18 0.3M
2025-08-04 9.92 10.02 9.89 10.00 0.3M
2025-08-01 10.38 10.42 9.99 10.00 0.4M
2025-07-31 10.33 10.56 10.31 10.39 0.3M
2025-07-30 10.65 10.70 10.38 10.50 0.3M
2025-07-29 10.60 10.79 10.57 10.72 0.2M
2025-07-28 10.41 10.59 10.41 10.59 0.2M
2025-07-25 10.54 10.60 10.31 10.32 0.2M
2025-07-24 10.30 10.54 10.26 10.51 0.2M
2025-07-23 10.23 10.40 10.12 10.38 0.3M
2025-07-22 10.14 10.29 10.11 10.16 0.4M
2025-07-21 10.25 10.25 10.08 10.14 0.3M
2025-07-18 10.38 10.40 10.19 10.22 0.3M
2025-07-17 10.14 10.31 10.14 10.28 0.2M
2025-07-16 10.39 10.39 10.13 10.16 0.3M
2025-07-15 10.77 10.83 10.36 10.37 0.4M
2025-07-14 10.90 10.90 10.67 10.82 0.3M
2025-07-11 10.81 11.04 10.81 10.96 0.1M
2025-07-10 10.80 10.90 10.69 10.82 0.2M
2025-07-09 11.04 11.05 10.82 10.89 0.2M
2025-07-08 10.78 11.22 10.73 11.14 0.3M
2025-07-07 10.90 10.97 10.58 10.74 0.3M
2025-07-03 11.07 11.15 10.92 10.99 0.2M
2025-07-02 10.96 11.13 10.78 11.09 0.3M
2025-07-01 10.81 11.01 10.60 10.83 0.5M
2025-06-30 11.09 11.09 10.81 10.82 0.3M
2025-06-27 11.12 11.19 10.99 11.10 0.8M
2025-06-26 11.06 11.15 11.04 11.11 0.2M
2025-06-25 11.25 11.25 11.00 11.02 0.3M
2025-06-24 11.30 11.41 11.16 11.27 0.4M
2025-06-23 12.05 12.10 11.45 11.53 0.3M
2025-06-20 12.16 12.16 11.89 11.91 0.5M
2025-06-18 12.09 12.64 11.98 12.08 0.9M
2025-06-17 11.82 12.09 11.79 11.83 0.4M
2025-06-16 11.77 12.07 11.64 11.74 0.5M
2025-06-13 11.71 11.92 11.41 11.89 0.7M
2025-06-12 11.09 11.35 10.99 11.34 0.3M
2025-06-11 11.08 11.23 10.96 11.16 0.3M
2025-06-10 10.87 11.14 10.85 10.94 0.3M
2025-06-09 10.66 10.84 10.60 10.71 0.2M
2025-06-06 10.52 10.66 10.52 10.64 0.2M
2025-06-05 10.43 10.50 10.24 10.38 0.3M
2025-06-04 10.40 10.59 10.25 10.38 0.4M
2025-06-03 10.19 10.43 10.18 10.39 0.4M
2025-06-02 10.10 10.30 9.95 10.19 0.4M
2025-05-30 9.88 9.89 9.70 9.81 1.0M
2025-05-29 9.89 9.96 9.80 9.95 0.2M
2025-05-28 9.95 10.02 9.85 9.88 0.2M
2025-05-27 9.68 9.94 9.57 9.90 0.3M
2025-05-23 9.52 9.68 9.52 9.64 0.2M
2025-05-22 9.75 9.82 9.56 9.72 0.2M
2025-05-21 9.90 9.98 9.82 9.83 0.3M
2025-05-20 9.95 10.12 9.89 9.97 0.3M
2025-05-19 10.07 10.07 9.88 9.94 0.3M
2025-05-16 10.29 10.32 10.14 10.25 0.2M
2025-05-15 10.36 10.38 10.21 10.29 0.2M
2025-05-14 10.67 10.71 10.49 10.52 0.3M
2025-05-13 10.50 10.89 10.50 10.81 0.3M
2025-05-12 10.55 10.63 10.12 10.43 0.4M
2025-05-09 9.82 10.04 9.80 10.04 0.3M
2025-05-08 9.40 9.87 9.39 9.78 0.4M
2025-05-07 9.32 9.40 9.11 9.39 0.4M
2025-05-06 9.24 9.33 9.12 9.26 0.3M
2025-05-05 9.26 9.36 9.14 9.15 0.3M
2025-05-02 9.34 9.51 9.27 9.45 0.2M
2025-05-01 9.11 9.42 9.11 9.29 0.3M
2025-04-30 9.16 9.23 9.07 9.11 0.3M
2025-04-29 9.29 9.29 9.16 9.23 0.3M
2025-04-28 9.49 9.61 9.34 9.40 0.3M
2025-04-25 9.25 9.52 9.25 9.52 0.2M
2025-04-24 9.42 9.44 9.30 9.36 0.2M
2025-04-23 9.60 9.64 9.26 9.38 0.3M
2025-04-22 9.45 9.55 9.33 9.45 0.2M
2025-04-21 9.46 9.46 9.17 9.29 0.3M
2025-04-17 9.47 9.72 9.47 9.62 0.2M
2025-04-16 9.25 9.55 9.23 9.39 0.3M
2025-04-15 9.26 9.48 9.14 9.17 0.3M
2025-04-14 9.63 9.77 9.22 9.34 0.4M
2025-04-11 9.23 9.54 9.12 9.45 0.3M
2025-04-10 9.56 9.62 9.00 9.20 0.4M
2025-04-09 8.86 10.04 8.81 9.91 0.6M
2025-04-08 9.66 9.66 8.95 9.07 0.7M
2025-04-07 9.23 9.82 9.05 9.41 0.6M
2025-04-04 10.19 10.40 9.50 9.63 0.7M
2025-04-03 10.79 10.81 10.42 10.57 0.4M
2025-04-02 11.30 11.49 11.30 11.38 0.2M
2025-04-01 11.38 11.50 11.27 11.45 0.2M
2025-03-31 11.36 11.58 11.32 11.42 0.2M
2025-03-28 11.54 11.54 11.34 11.42 0.2M
2025-03-27 11.27 11.59 11.27 11.55 0.2M
2025-03-26 11.31 11.47 11.26 11.35 0.2M
2025-03-25 11.40 11.55 11.17 11.19 0.3M
2025-03-24 11.40 11.53 11.32 11.40 0.3M
2025-03-21 11.60 11.60 11.28 11.34 1.1M
2025-03-20 11.69 11.82 11.59 11.68 0.2M
2025-03-19 11.59 11.87 11.59 11.86 0.3M
2025-03-18 11.65 11.78 11.56 11.69 0.3M
2025-03-17 11.49 11.65 11.44 11.54 0.5M
2025-03-14 11.33 11.45 11.22 11.42 0.4M
2025-03-13 11.52 11.80 11.12 11.22 0.4M
2025-03-12 11.06 11.66 11.05 11.60 0.5M
2025-03-11 11.12 11.33 10.74 10.94 0.7M
2025-03-10 11.26 11.50 11.15 11.25 0.4M
2025-03-07 11.07 11.28 11.01 11.11 0.3M
2025-03-06 10.96 11.27 10.87 10.95 0.3M
2025-03-05 10.96 11.07 10.71 10.98 0.4M
2025-03-04 10.82 11.40 10.69 11.21 0.4M
2025-03-03 11.77 11.83 10.90 10.95 0.6M
2025-02-28 11.70 11.78 11.52 11.70 0.2M
2025-02-27 11.84 11.88 11.71 11.71 0.2M
2025-02-26 11.93 11.94 11.73 11.85 0.2M
2025-02-25 12.17 12.17 11.80 11.89 0.2M
2025-02-24 12.24 12.28 12.06 12.15 0.2M
2025-02-21 12.56 12.56 12.20 12.20 0.4M
2025-02-20 12.50 12.56 12.34 12.50 0.2M
2025-02-19 12.25 12.59 12.25 12.52 0.3M
2025-02-18 12.18 12.44 11.95 12.24 0.4M
2025-02-14 12.13 12.32 12.05 12.15 0.1M
2025-02-13 12.00 12.13 11.87 12.10 0.2M
2025-02-12 12.20 12.27 11.93 11.99 0.2M
2025-02-11 12.16 12.46 12.16 12.30 0.2M
2025-02-10 11.87 12.28 11.83 12.24 0.2M
2025-02-07 11.83 11.91 11.74 11.77 0.2M
2025-02-06 12.09 12.09 11.79 11.85 0.2M
2025-02-05 12.09 12.09 11.94 12.01 0.2M
2025-02-04 11.80 12.15 11.79 12.14 0.2M
2025-02-03 11.81 11.94 11.64 11.91 0.3M
2025-01-31 12.15 12.18 11.75 11.85 0.2M
2025-01-30 12.21 12.35 12.07 12.15 0.2M
2025-01-29 11.91 12.17 11.87 12.17 0.2M
2025-01-28 12.02 12.08 11.83 11.95 0.2M
2025-01-27 12.25 12.39 11.90 11.95 0.3M
2025-01-24 12.34 12.42 12.13 12.28 0.2M
2025-01-23 12.35 12.51 12.22 12.32 0.2M
2025-01-22 12.30 12.39 12.17 12.25 0.4M
2025-01-21 12.47 12.52 12.26 12.37 0.3M
2025-01-17 12.68 12.69 12.39 12.48 0.2M
2025-01-16 12.53 12.68 12.42 12.61 0.2M
2025-01-15 12.65 12.74 12.47 12.67 0.2M
2025-01-14 12.38 12.55 12.30 12.54 0.2M
2025-01-13 12.36 12.61 12.25 12.41 0.2M
2025-01-10 12.47 12.72 12.21 12.27 0.2M
2025-01-08 12.19 12.24 12.02 12.22 0.2M
2025-01-07 12.02 12.22 11.93 12.20 0.2M
2025-01-06 11.97 12.39 11.87 11.97 0.4M
2025-01-03 12.05 12.17 11.89 11.94 0.4M
2025-01-02 11.91 12.17 11.84 12.01 0.3M