Mercado fechado

SandRidge Energy, Inc. (SD)

NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
13,67-0,07 (-0,51%)
No fechamento: 04:00PM EDT
13,51 -0,16 (-1,17%)
Pós-fechamento: 04:05PM EDT
Período:
22 de mai. de 2023 - 22 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
22 de mai. de 202413,7313,8013,4913,6713,67223.600
21 de mai. de 202413,7814,0313,7013,7413,74209.500
20 de mai. de 202413,6613,9313,6413,9113,91183.700
17 de mai. de 202413,5113,6713,4013,6313,63242.600
16 de mai. de 202413,7913,7913,3813,4213,42324.700
16 de mai. de 20240.11 Dividendo
15 de mai. de 202414,0414,2413,8013,8613,75400.300
14 de mai. de 202413,6314,0713,5713,9913,88671.800
13 de mai. de 202413,6713,7013,5113,5813,47351.400
10 de mai. de 202413,5613,6613,3513,5413,43404.800
09 de mai. de 202413,3313,5913,2213,5813,47444.500
08 de mai. de 202413,7013,7013,2613,3913,28325.000
07 de mai. de 202413,9514,0013,7813,8213,71206.300
06 de mai. de 202413,7214,1013,5113,9413,83353.700
03 de mai. de 202413,6913,7313,4913,6213,51237.600
02 de mai. de 202413,6113,7213,4713,6013,49228.900
01 de mai. de 202413,6513,7913,4513,5213,41236.700
30 de abr. de 202414,1514,1513,6913,7013,59306.300
29 de abr. de 202414,4814,5414,1314,1914,08306.100
26 de abr. de 202414,5414,6214,4714,5514,43161.600
25 de abr. de 202414,5914,6714,4414,6214,50176.600
24 de abr. de 202414,6114,6914,5414,6614,54217.700
23 de abr. de 202414,6714,8514,5814,7514,63163.500
22 de abr. de 202414,3214,7814,2514,6814,56174.300
19 de abr. de 202414,2514,5714,2514,5314,41225.700
18 de abr. de 202414,3014,4614,2214,3214,21197.800
17 de abr. de 202414,5014,6614,2414,2914,18198.700
16 de abr. de 202414,5814,6314,3314,5014,38247.200
15 de abr. de 202414,9014,9614,6414,7114,59176.400
12 de abr. de 202415,2115,3114,8214,8914,77234.100
11 de abr. de 202415,0815,0914,8315,0714,95161.200
10 de abr. de 202414,8615,0814,7815,0714,95277.000
09 de abr. de 202414,8914,9514,7714,9314,81185.600
08 de abr. de 202415,0815,1914,8314,8714,75290.000
05 de abr. de 202415,0415,1514,9515,0814,96208.000
04 de abr. de 202415,1515,2114,8915,0014,88340.500
03 de abr. de 202414,7815,1514,7815,1215,00299.400
02 de abr. de 202414,6914,7714,5814,7514,63343.700
01 de abr. de 202414,6714,6914,4514,6314,51246.800
28 de mar. de 202414,5214,6314,5114,5714,45263.900
27 de mar. de 202414,1614,5114,1514,5114,39328.500
26 de mar. de 202414,3014,3914,1314,1414,03287.000
25 de mar. de 202414,1314,4014,1314,2714,16234.100
22 de mar. de 202414,2614,2814,0514,1114,00256.700
21 de mar. de 202414,1414,3014,0814,2814,17279.300
20 de mar. de 202414,1414,2313,9914,1714,06376.800
19 de mar. de 202413,9414,2213,9414,2214,11452.200
18 de mar. de 202413,8014,0313,7614,0013,89356.400
15 de mar. de 202413,6813,9213,6813,8913,78529.300
14 de mar. de 202413,6813,8313,4713,7913,68412.800
14 de mar. de 20240.11 Dividendo
13 de mar. de 202413,5313,7713,5313,7613,54565.600
12 de mar. de 202413,3713,4413,2613,4013,19579.700
11 de mar. de 202413,8013,8013,1013,3813,17722.200
08 de mar. de 202413,7113,9613,6013,8613,64597.500
07 de mar. de 202413,1913,6612,9813,6413,42756.100
06 de mar. de 202413,0013,2212,9213,0612,85567.300
05 de mar. de 202412,7713,0212,7712,9412,73457.200
04 de mar. de 202413,0813,1512,8012,8112,61420.200
01 de mar. de 202413,1513,2912,9913,0112,80361.300
29 de fev. de 202413,1413,1913,0013,0412,83312.200
28 de fev. de 202413,0013,1912,9713,0112,80294.000
27 de fev. de 202412,7513,1112,7513,0012,79439.000
26 de fev. de 202412,7212,8712,6112,7112,51484.300
23 de fev. de 202412,8312,9212,7112,7812,58335.500
22 de fev. de 202413,0013,1312,9012,9812,77365.000
21 de fev. de 202412,7313,2412,6913,1512,94580.600
20 de fev. de 202412,7412,7612,5312,6212,42323.300
16 de fev. de 202412,9712,9712,7212,8012,60437.000
15 de fev. de 202412,2912,9912,2912,9512,74527.800
14 de fev. de 202412,2712,3812,1612,2912,09338.100
13 de fev. de 202412,5212,6112,1312,2312,04543.600
12 de fev. de 202412,3812,8812,3412,6712,47661.500
09 de fev. de 202412,3812,4312,2812,3812,18474.100
08 de fev. de 202412,2912,4912,2912,4012,20427.500
07 de fev. de 202412,2612,3412,0912,3212,12447.200
06 de fev. de 202411,9212,4111,9012,2712,08618.100
05 de fev. de 202411,8212,0811,5111,9311,74841.800
02 de fev. de 202412,8912,9311,8311,8311,641.885.600
02 de fev. de 20241.5 Dividendo
01 de fev. de 202414,8114,9814,3914,5312,821.306.700
31 de jan. de 202414,6514,9814,4914,6012,891.075.000
30 de jan. de 202414,5014,6814,3814,6312,91744.800
29 de jan. de 202414,7814,7814,4514,5612,85620.700
26 de jan. de 202414,5714,7714,3514,7313,00815.800
25 de jan. de 202414,4614,5414,2114,5012,80422.700
24 de jan. de 202414,2514,4114,2014,3212,64557.800
23 de jan. de 202414,0914,1814,0014,1412,48465.100
22 de jan. de 202414,0414,1613,9714,0012,36614.100
19 de jan. de 202414,0514,0713,8914,0512,40460.200
18 de jan. de 202414,0614,2013,7813,9712,33586.500
17 de jan. de 202413,4814,0113,4714,0112,36544.000
16 de jan. de 202413,9314,1713,5813,6112,01752.300
12 de jan. de 202413,7413,8313,5513,6712,06267.100
11 de jan. de 202413,3913,5513,2513,4311,85346.200
10 de jan. de 202413,4513,4513,2713,4011,83228.100
09 de jan. de 202413,7213,7213,4213,5511,96359.900
08 de jan. de 202413,5913,7913,4213,6812,07278.800
05 de jan. de 202413,7613,9213,7613,9012,27536.900
04 de jan. de 202413,9713,9913,6513,7012,09335.400
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...