Skip to main content
SD logo

SandRidge Energy, Inc.

SDNYSEEnergyOil & Gas Exploration & Production

$13.91Today:- (-)1Y +22.12%

As of Oct 15, 2026 close

Market cap
$515.81M
P/E (TTM)
6.22
Forward P/E
5.65
Dividend yield
5.03%
52-week range
$11.20$18.45
Volume (live)
-
Avg. volume (3M)
352.40K

SandRidge Energy (SD) Historical Stock Prices

Analyze SandRidge Energy (SD) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

SandRidge Energy (SD) Interactive Price Chart

Interactive historical price chart showing SandRidge Energy stock price movements and trends across multiple time periods.

Loading chart...

SD Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
SD historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 15, 202614.0914.1113.8513.9113.91334.60K
Oct 14, 202614.4014.4013.9214.0414.04319.92K
Oct 13, 202614.0714.4114.0614.3614.36303.55K
Oct 12, 202613.9914.1413.9914.0114.01198.28K
Oct 9, 202613.8714.2113.8413.8413.84243.94K
Oct 8, 202614.0014.1213.8714.0714.07556.43K
Oct 7, 202613.8813.9813.6613.7213.72517.31K
Oct 6, 202613.6613.8813.5713.7613.76240.09K
Oct 5, 202613.5913.8613.3813.7213.72272.94K
Oct 2, 202613.4013.6513.4013.6213.62215.62K
Oct 1, 202613.4113.6113.3213.5613.56309.10K
Sep 30, 202613.4713.6013.4113.4913.49263.21K
Sep 29, 202613.4713.6113.3413.4213.42314.66K
Sep 28, 202614.0414.0413.6013.6013.60419.65K
Sep 25, 202613.9814.1213.7613.8713.87351.09K
Sep 24, 202614.1514.3914.0614.1714.17300.15K
Sep 23, 202614.1414.2714.0014.0314.03291.14K
Sep 22, 202613.8814.2413.7614.0614.06356.30K
Sep 21, 202613.9414.1413.9013.9813.98426.92K
Sep 18, 202614.2514.3614.1014.1614.161.10M
Sep 17, 202614.3114.4314.2014.2914.29310.01K
Sep 16, 202614.7414.8314.3014.3614.36502.97K
Sep 15, 202614.4915.2514.4914.9714.97460.60K
Sep 14, 202614.8314.8414.4514.4714.47307.10K
Sep 11, 202614.5014.6914.5014.6314.63205.67K
Sep 10, 202615.1015.1014.4114.6714.67430.67K
Sep 9, 202614.7914.8314.5914.7014.70303.14K
Sep 8, 202614.4914.6514.4014.6014.60247.64K
Sep 4, 202614.2114.3614.1214.3314.33206.66K
Sep 3, 202614.5314.5314.2414.3114.31262.37K
Sep 2, 202614.2414.5614.2414.4714.47314.06K
Sep 1, 202614.2714.3914.1214.3714.37272.98K
Aug 31, 202614.2214.3613.9914.1214.12315.92K
Aug 28, 202613.9714.1613.8513.9613.96222.53K
Aug 27, 202613.8614.1413.7814.1214.12210.32K
Aug 26, 202613.7113.9313.6113.9113.91211.32K
Aug 25, 202613.9414.0513.7013.9013.90195.22K
Aug 24, 202614.2914.2913.8813.9913.99259.82K
Aug 21, 202614.3114.4214.1614.3614.36669.66K
Aug 20, 202614.3214.5214.1814.3414.34288.12K
Aug 19, 202614.3414.6414.1214.1714.17278.27K
Aug 18, 202614.5314.5414.2414.3514.22327.50K
Aug 17, 202614.1214.3714.0314.3214.19359.18K
Aug 14, 202614.0214.1213.8714.0313.90283.71K
Aug 13, 202614.0614.1913.8913.9313.80308.64K
Aug 12, 202614.1614.3514.0814.2714.14309.13K
Aug 11, 202614.3014.3714.1214.3214.19348.22K
Aug 10, 202613.7614.3913.7614.3714.24299.79K
Aug 7, 202613.3313.7113.2913.6213.50350.25K
Aug 6, 202613.3613.5913.0713.4413.32465.09K
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 15, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.