NYSE:SD | Historical Stock Price | SANDRIDGE ENERGY INC

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2016-10-04 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.75$1.54$3.18$6.55$13.51$27.842016-10-042026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$3.10$3.10624,600——
2020-12-30$3.07$3.07262,100——
2020-12-29$3.04$3.04243,800——
2020-12-28$3.09$3.09440,700——
2020-12-24$3.16$3.1683,800——
2020-12-23$3.24$3.24300,300——
2020-12-22$3.18$3.18397,900——
2020-12-21$3.15$3.15429,100——
2020-12-18$3.15$3.15341,500——
2020-12-17$3.34$3.34320,600——
2020-12-16$3.31$3.31347,500——
2020-12-15$3.49$3.49509,900——
2020-12-14$3.44$3.441,360,900——
2020-12-11$3.11$3.11209,700——
2020-12-10$3.17$3.17581,000——
2020-12-09$2.99$2.99399,500——
2020-12-08$3.01$3.01496,500——
2020-12-07$2.79$2.79353,300——
2020-12-04$2.94$2.94540,700——
2020-12-03$2.75$2.75434,700——
2020-12-02$2.88$2.88441,800——
2020-12-01$2.70$2.70581,800——
2020-11-30$2.67$2.67758,200——
2020-11-27$2.88$2.88285,000——
2020-11-25$2.99$2.99313,700——
2020-11-24$2.92$2.92672,700——
2020-11-23$2.88$2.88568,600——
2020-11-20$2.68$2.68414,400——
2020-11-19$2.74$2.74300,500——
2020-11-18$2.74$2.74612,000——
2020-11-17$2.74$2.74606,900——
2020-11-16$2.67$2.67752,600——
2020-11-13$2.65$2.65882,300——
2020-11-12$2.40$2.40613,200——
2020-11-11$2.63$2.63495,200——
2020-11-10$2.70$2.70596,300——
2020-11-09$2.40$2.40925,300——
2020-11-06$2.11$2.11732,000——
2020-11-05$2.23$2.231,431,600——
2020-11-04$1.80$1.80582,300——
2020-11-03$1.92$1.92610,700——
2020-11-02$1.94$1.94451,200——
2020-10-30$1.72$1.72222,200——
2020-10-29$1.70$1.70210,500——
2020-10-28$1.69$1.69425,700——
2020-10-27$1.88$1.88113,600——
2020-10-26$1.86$1.86479,700——
2020-10-23$1.92$1.92688,000——
2020-10-22$1.75$1.75259,600——
2020-10-21$1.70$1.70327,100——
2020-10-20$1.64$1.64242,800——
2020-10-19$1.59$1.59264,300——
2020-10-16$1.65$1.65299,800——
2020-10-15$1.70$1.70256,600——
2020-10-14$1.67$1.67323,600——
2020-10-13$1.73$1.73183,100——
2020-10-12$1.68$1.68809,300——
2020-10-09$1.90$1.902,283,200——
2020-10-08$2.00$2.001,449,400——
2020-10-07$1.76$1.76109,100——
2020-10-06$1.75$1.75139,800——
2020-10-05$1.76$1.76283,000——
2020-10-02$1.61$1.61104,900——
2020-10-01$1.59$1.59148,100——
2020-09-30$1.65$1.65154,900——
2020-09-29$1.67$1.67172,600——
2020-09-28$1.64$1.64126,500——
2020-09-25$1.66$1.66427,700——
2020-09-24$1.72$1.72134,400——
2020-09-23$1.81$1.81335,500——
2020-09-22$1.80$1.80184,500——
2020-09-21$1.73$1.73177,200——
2020-09-18$1.88$1.88465,100——
2020-09-17$1.84$1.84227,900——
2020-09-16$1.71$1.71131,500——
2020-09-15$1.64$1.64145,800——
2020-09-14$1.66$1.66116,600——
2020-09-11$1.63$1.63300,700——
2020-09-10$1.62$1.62224,400——
2020-09-09$1.67$1.67185,400——
2020-09-08$1.66$1.66206,100——
2020-09-04$1.80$1.80458,300——
2020-09-03$1.82$1.82566,800——
2020-09-02$1.71$1.71122,200——
2020-09-01$1.70$1.70302,000——
2020-08-31$1.58$1.5898,800——
2020-08-28$1.60$1.6090,100——
2020-08-27$1.60$1.60277,500——
2020-08-26$1.62$1.62170,400——
2020-08-25$1.72$1.72269,500——
2020-08-24$1.66$1.66237,200——
2020-08-21$1.58$1.58321,800——
2020-08-20$1.68$1.68306,900——
2020-08-19$1.84$1.84213,800——
2020-08-18$1.87$1.87366,600——
2020-08-17$1.88$1.88600,800——
2020-08-14$1.86$1.86649,500——
2020-08-13$1.66$1.66234,200——
2020-08-12$1.70$1.70144,700——
2020-08-11$1.66$1.66276,500——
2020-08-10$1.75$1.75334,700——
2020-08-07$1.70$1.70185,400——
2020-08-06$1.57$1.57525,600——
2020-08-05$1.77$1.77569,000——
2020-08-04$1.62$1.62416,000——
2020-08-03$1.60$1.602,128,500——
2020-07-31$1.30$1.30278,800——
2020-07-30$1.26$1.2689,800——
2020-07-29$1.32$1.32240,300——
2020-07-28$1.26$1.26208,900——
2020-07-27$1.32$1.32179,700——
2020-07-24$1.36$1.36136,500——
2020-07-23$1.35$1.35130,200——
2020-07-22$1.36$1.36324,300——
2020-07-21$1.36$1.36622,700——
2020-07-20$1.28$1.28119,400——
2020-07-17$1.29$1.29144,600——
2020-07-16$1.32$1.32114,900——
2020-07-15$1.37$1.37302,000——
2020-07-14$1.29$1.29259,900——
2020-07-13$1.24$1.24296,800——
2020-07-10$1.31$1.31396,300——
2020-07-09$1.23$1.23241,400——
2020-07-08$1.26$1.26243,700——
2020-07-07$1.24$1.24288,500——
2020-07-06$1.30$1.30325,300——
2020-07-02$1.30$1.30217,400——
2020-07-01$1.30$1.30148,000——
2020-06-30$1.29$1.29197,900——
2020-06-29$1.25$1.25642,300——
2020-06-26$1.31$1.313,725,500——
2020-06-25$1.26$1.26540,500——
2020-06-24$1.25$1.25644,000——
2020-06-23$1.34$1.34606,400——
2020-06-22$1.33$1.33412,500——
2020-06-19$1.35$1.35697,700——
2020-06-18$1.48$1.48324,500——
2020-06-17$1.43$1.43589,800——
2020-06-16$1.58$1.58719,200——
2020-06-15$1.69$1.69457,200——
2020-06-12$1.66$1.66353,500——
2020-06-11$1.58$1.58543,600——
2020-06-10$1.77$1.77631,300——
2020-06-09$2.13$2.13582,800——
2020-06-08$2.15$2.151,451,800——
2020-06-05$1.80$1.802,278,400——
2020-06-04$1.52$1.52476,600——
2020-06-03$1.51$1.51284,000——
2020-06-02$1.53$1.53214,000——
2020-06-01$1.52$1.52227,500——
2020-05-29$1.58$1.58478,300——
2020-05-28$1.62$1.62158,000——
2020-05-27$1.60$1.60239,300——
2020-05-26$1.59$1.59568,900——
2020-05-22$1.47$1.47961,200——
2020-05-21$1.51$1.51383,200——
2020-05-20$1.51$1.51491,600——
2020-05-19$1.44$1.44812,700——
2020-05-18$1.57$1.57669,400——
2020-05-15$1.49$1.49439,300——
2020-05-14$1.47$1.47579,500——
2020-05-13$1.50$1.50708,300——
2020-05-12$1.66$1.66918,300——
2020-05-11$1.84$1.84635,400——
2020-05-08$1.88$1.88912,800——
2020-05-07$1.67$1.67612,100——
2020-05-06$1.67$1.67617,200——
2020-05-05$1.96$1.96855,500——
2020-05-04$2.08$2.08628,100——
2020-05-01$1.98$1.98666,300——
2020-04-30$1.99$1.991,074,200——
2020-04-29$2.34$2.341,116,200——
2020-04-28$2.11$2.111,191,800——
2020-04-27$2.13$2.131,995,800——
2020-04-24$1.61$1.61451,600——
2020-04-23$1.55$1.55829,300——
2020-04-22$1.68$1.68859,300——
2020-04-21$1.83$1.834,601,000——
2020-04-20$1.08$1.081,220,700——
2020-04-17$1.20$1.20521,000——
2020-04-16$1.02$1.02320,000——
2020-04-15$1.12$1.12601,300——
2020-04-14$1.22$1.221,062,800——
2020-04-13$1.09$1.091,438,500——
2020-04-09$0.82$0.82566,900——
2020-04-08$0.84$0.84266,400——
2020-04-07$0.81$0.81300,100——
2020-04-06$0.87$0.87250,600——
2020-04-03$0.79$0.79365,800——
2020-04-02$0.82$0.81329,900——
2020-04-01$0.80$0.80210,800——
2020-03-31$0.90$0.90161,400——
2020-03-30$0.83$0.83272,400——
2020-03-27$0.95$0.95281,700——
2020-03-26$1.10$1.10247,500——
2020-03-25$1.19$1.19383,100——
2020-03-24$0.87$0.87327,800——
2020-03-23$0.82$0.82241,300——
2020-03-20$0.80$0.801,184,400——
2020-03-19$0.82$0.81344,500——
2020-03-18$0.85$0.85195,900——
2020-03-17$0.93$0.93260,400——
2020-03-16$0.90$0.90486,000——
2020-03-13$1.06$1.06322,800——
2020-03-12$0.96$0.96238,300——
2020-03-11$1.13$1.13343,800——
2020-03-10$1.17$1.17345,600——
2020-03-09$1.11$1.111,337,400——
2020-03-06$1.98$1.98229,200——
2020-03-05$2.12$2.12392,300——
2020-03-04$2.26$2.26317,200——
2020-03-03$2.18$2.18411,400——
2020-03-02$2.16$2.16298,900——
2020-02-28$2.06$2.06510,700——
2020-02-27$2.10$2.10284,700——
2020-02-26$2.14$2.14324,300——
2020-02-25$2.07$2.07147,200——
2020-02-24$2.08$2.08297,600——
2020-02-21$2.26$2.26293,600——
2020-02-20$2.31$2.31266,300——
2020-02-19$2.33$2.33294,500——
2020-02-18$2.27$2.27344,100——
2020-02-14$2.45$2.45129,300——
2020-02-13$2.51$2.51123,600——
2020-02-12$2.50$2.50273,000——
2020-02-11$2.42$2.42216,100——
2020-02-10$2.55$2.55291,800——
2020-02-07$2.76$2.76238,800——
2020-02-06$2.79$2.79319,600——
2020-02-05$2.89$2.89373,500——
2020-02-04$2.59$2.59307,400——
2020-02-03$2.59$2.59254,300——
2020-01-31$2.55$2.55258,300——
2020-01-30$2.68$2.68186,800——
2020-01-29$2.65$2.65202,100——
2020-01-28$2.72$2.72168,000——
2020-01-27$2.69$2.69404,300——
2020-01-24$2.86$2.86288,300——
2020-01-23$3.00$3.00386,300——
2020-01-22$3.00$3.00283,200——
2020-01-21$3.13$3.13338,600——
2020-01-17$3.41$3.41194,700——
2020-01-16$3.66$3.66166,700——
2020-01-15$3.60$3.60201,300——
2020-01-14$3.75$3.75184,700——
2020-01-13$3.77$3.77181,200——
2020-01-10$3.86$3.86192,000——
2020-01-09$3.99$3.99247,700——
2020-01-08$4.02$4.02552,700——
2020-01-07$4.22$4.22238,700——
2020-01-06$4.30$4.30182,800——
2020-01-03$4.18$4.18195,900——
2020-01-02$4.21$4.21205,600——