SandRidge Energy, Inc. - Price History
Monthly price history for SD (SandRidge Energy, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $13.54 | $13.54 |
| April 2024 | $13.70 | $13.70 |
| March 2024 | $14.57 | $14.57 |
| February 2024 | $12.94 | $13.04 |
| January 2024 | $12.99 | $14.60 |
| December 2023 | $12.16 | $13.67 |
| November 2023 | $12.28 | $13.81 |
| October 2023 | $14 | $15.85 |
| September 2023 | $13.83 | $15.66 |
| August 2023 | $14.12 | $15.99 |
| July 2023 | $15 | $17.08 |
| June 2023 | $13.39 | $15.25 |
| May 2023 | $11.83 | $13.47 |
| April 2023 | $11.02 | $14.17 |
| March 2023 | $11.21 | $14.41 |
| February 2023 | $11.35 | $14.59 |
| January 2023 | $12.30 | $15.81 |
| December 2022 | $13.25 | $17.03 |
| November 2022 | $15.87 | $20.40 |
| October 2022 | $14.69 | $18.89 |
| September 2022 | $12.69 | $16.31 |
| August 2022 | $16.32 | $20.98 |
| July 2022 | $14.57 | $18.73 |
| June 2022 | $12.19 | $15.67 |
| May 2022 | $18.33 | $23.57 |
| April 2022 | $14.44 | $18.57 |
| March 2022 | $12.46 | $16.02 |
| February 2022 | $10.40 | $13.37 |
| January 2022 | $8.94 | $11.50 |
| December 2021 | $8.14 | $10.46 |
| November 2021 | $8.27 | $10.63 |
| October 2021 | $9.96 | $12.80 |
| September 2021 | $10.12 | $13.01 |
| August 2021 | $6.92 | $8.90 |
| July 2021 | $4.65 | $5.98 |
| June 2021 | $4.88 | $6.28 |
| May 2021 | $4.13 | $5.31 |
| April 2021 | $3.16 | $4.06 |
| March 2021 | $3.04 | $3.91 |
| February 2021 | $3.90 | $5.01 |
| January 2021 | $3.28 | $4.22 |
| December 2020 | $2.41 | $3.10 |
| November 2020 | $2.08 | $2.67 |
| October 2020 | $1.34 | $1.72 |
| September 2020 | $1.28 | $1.65 |
| August 2020 | $1.23 | $1.58 |
| July 2020 | $1.01 | $1.30 |
| June 2020 | $1 | $1.29 |
| May 2020 | $1.23 | $1.58 |
| April 2020 | $1.55 | $1.99 |
| March 2020 | $0.70 | $0.90 |
| February 2020 | $1.60 | $2.06 |
| January 2020 | $1.98 | $2.55 |
| December 2019 | $3.30 | $4.24 |
| November 2019 | $2.56 | $3.29 |
| October 2019 | $3.41 | $4.38 |
| September 2019 | $3.66 | $4.70 |
| August 2019 | $3.64 | $4.68 |
| July 2019 | $5.25 | $6.75 |
| June 2019 | $5.38 | $6.92 |
| May 2019 | $5.36 | $6.89 |
| April 2019 | $6.50 | $8.36 |
| March 2019 | $6.24 | $8.02 |
| February 2019 | $6.04 | $7.77 |
| January 2019 | $6.45 | $8.29 |
| December 2018 | $5.92 | $7.61 |
| November 2018 | $7.62 | $9.80 |
| October 2018 | $6.96 | $8.95 |
| September 2018 | $8.46 | $10.87 |
| August 2018 | $12.34 | $15.86 |
| July 2018 | $12.69 | $16.32 |
| June 2018 | $13.80 | $17.74 |
| May 2018 | $11.31 | $14.54 |
| April 2018 | $11.31 | $14.54 |
| March 2018 | $11.29 | $14.51 |
| February 2018 | $10.94 | $14.06 |
| January 2018 | $13.92 | $17.89 |
| December 2017 | $16.39 | $21.07 |
| November 2017 | $14.48 | $18.61 |
| October 2017 | $14.60 | $18.77 |
| September 2017 | $15.63 | $20.09 |
| August 2017 | $13.39 | $17.22 |
| July 2017 | $15.02 | $19.31 |
| June 2017 | $13.39 | $17.21 |
| May 2017 | $15.39 | $19.79 |
| April 2017 | $14.33 | $18.42 |
| March 2017 | $14.38 | $18.49 |
| February 2017 | $14.58 | $18.75 |
| January 2017 | $15.95 | $20.51 |
| December 2016 | $18.32 | $23.55 |
| November 2016 | $17.81 | $22.90 |
| October 2016 | $17.91 | $23.03 |
| December 2015 | $0.22 | $0.22 |
| November 2015 | $0.34 | $0.34 |
| October 2015 | $0.31 | $0.31 |
| September 2015 | $0.30 | $0.30 |
| August 2015 | $0.41 | $0.41 |
| July 2015 | $0.56 | $0.56 |
| June 2015 | $1.02 | $1.02 |
| May 2015 | $1.20 | $1.20 |
| April 2015 | $1.84 | $1.84 |
| March 2015 | $1.69 | $1.69 |
| February 2015 | $2.09 | $2.09 |
| January 2015 | $1.42 | $1.42 |
| December 2014 | $2.02 | $2.02 |
| November 2014 | $4.01 | $4.01 |
| October 2014 | $3.95 | $3.95 |
| September 2014 | $4.56 | $4.56 |
| August 2014 | $5.18 | $5.18 |
| July 2014 | $6.49 | $6.49 |
| June 2014 | $6.90 | $6.90 |
| May 2014 | $6.56 | $6.56 |
| April 2014 | $6.91 | $6.91 |
| March 2014 | $6.28 | $6.28 |
| February 2014 | $6.59 | $6.59 |
| January 2014 | $6.30 | $6.30 |
| December 2013 | $5.93 | $5.93 |
| November 2013 | $5.70 | $5.70 |
| October 2013 | $6.62 | $6.62 |
| September 2013 | $5.86 | $5.86 |
| August 2013 | $5.33 | $5.33 |
| July 2013 | $5.36 | $5.36 |
| June 2013 | $4.80 | $4.80 |
| May 2013 | $5.07 | $5.07 |
| April 2013 | $4.83 | $4.83 |
| March 2013 | $5.46 | $5.46 |
| February 2013 | $5.57 | $5.57 |
| January 2013 | $7.05 | $7.05 |
| December 2012 | $6.25 | $6.25 |
| November 2012 | $5.73 | $5.73 |
| October 2012 | $6.45 | $6.45 |
| September 2012 | $7.15 | $7.15 |
| August 2012 | $6.51 | $6.51 |
| July 2012 | $6.36 | $6.36 |
| June 2012 | $5.91 | $5.91 |
| May 2012 | $6.32 | $6.32 |
| April 2012 | $7.28 | $7.28 |
| March 2012 | $8.21 | $8.21 |
| February 2012 | $8.81 | $8.81 |
| January 2012 | $7.91 | $7.91 |
| December 2011 | $8.46 | $8.46 |
| November 2011 | $6.35 | $6.35 |
| October 2011 | $7.65 | $7.65 |
| September 2011 | $6.32 | $6.32 |
| August 2011 | $6.70 | $6.70 |
| July 2011 | $11.92 | $11.92 |
| June 2011 | $10.37 | $10.37 |
| May 2011 | $10.33 | $10.33 |
| April 2011 | $12.41 | $12.41 |
| March 2011 | $11.70 | $11.70 |
| February 2011 | $9.18 | $9.18 |
| January 2011 | $7.38 | $7.38 |
| December 2010 | $7.22 | $7.22 |
| November 2010 | $5.35 | $5.35 |
| October 2010 | $5.77 | $5.77 |
| September 2010 | $4.90 | $4.90 |
| August 2010 | $4.07 | $4.07 |
| July 2010 | $6.04 | $6.04 |
| June 2010 | $6.20 | $6.20 |
| May 2010 | $5.40 | $5.40 |
| April 2010 | $7.78 | $7.78 |
| March 2010 | $7.56 | $7.56 |
| February 2010 | $8.06 | $8.06 |
| January 2010 | $9.26 | $9.26 |
| December 2009 | $9.93 | $9.93 |
| November 2009 | $9.31 | $9.31 |
| October 2009 | $12.03 | $12.03 |
| September 2009 | $12.39 | $12.39 |
| August 2009 | $12.70 | $12.70 |
| July 2009 | $9.65 | $9.65 |
| June 2009 | $7.84 | $7.84 |
| May 2009 | $10.17 | $10.17 |
| April 2009 | $8.08 | $8.08 |
| March 2009 | $6.68 | $6.68 |
| February 2009 | $6.28 | $6.28 |
| January 2009 | $7.18 | $7.18 |
| December 2008 | $5.59 | $5.59 |
| November 2008 | $8.18 | $8.18 |
| October 2008 | $9.57 | $9.57 |
| September 2008 | $23.84 | $23.84 |
| August 2008 | $34.72 | $34.72 |
| July 2008 | $47.26 | $47.26 |
| June 2008 | $65.46 | $65.46 |
| May 2008 | $53.65 | $53.65 |
| April 2008 | $43.65 | $43.65 |
| March 2008 | $37.99 | $37.99 |
| February 2008 | $35.85 | $35.85 |
| January 2008 | $31.77 | $31.77 |
| December 2007 | $35.10 | $35.10 |
| November 2007 | $29.93 | $29.93 |
SD
Price: $13.54
52 week price:
Dividend Yield: 0.01%
5-year range yield:
Forward Dividend Yield: 3.25%
Payout Ratio: 4.98%
Payout Ratio Range:
Dividend Per Share: 0.44 USD
Earnings Per Share: 1.64 USD
P/E Ratio: 2.78
Exchange: NYQ
Sector: Energy
Industry: Oil & Gas E&P
Volume: 420000
Ebitda: 23.6 millionMarket Capitalization: 552.4 million
Years Paying Dividends: 2