Mercado fechado

SandRidge Energy, Inc. (SD)

NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
12,93+0,10 (+0,78%)
No fechamento: 04:00PM EDT
13,00 +0,07 (+0,54%)
Pós-fechamento: 05:29PM EDT
Período:
05 de out. de 2023 - 05 de out. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
04 de out. de 202412,9112,9912,8112,9312,93278.400
03 de out. de 202412,3612,8412,3012,8312,83318.500
02 de out. de 202412,4612,5212,2712,3112,31242.600
01 de out. de 202412,1212,4612,0512,2612,26304.700
30 de set. de 202411,8612,2311,8612,2312,23430.700
27 de set. de 202411,7411,9111,6711,8511,85312.000
26 de set. de 202411,5811,7411,4811,6211,62533.200
25 de set. de 202412,1512,2311,7811,8311,83323.900
24 de set. de 202412,2412,2812,0812,1712,17295.800
23 de set. de 202412,2912,4012,0712,1212,12290.500
20 de set. de 202412,2612,4412,0912,2212,22440.600
19 de set. de 202412,4912,5012,2312,2412,24160.400
18 de set. de 202412,1012,5312,0612,2212,22220.100
17 de set. de 202411,9112,1411,9012,0812,08289.600
16 de set. de 202411,8211,9111,6111,9011,90358.000
13 de set. de 202411,8911,9611,7111,7611,76267.400
12 de set. de 202411,9011,9011,6711,7811,78316.000
11 de set. de 202411,9711,9711,5911,8311,83358.600
10 de set. de 202412,0412,0411,7611,9111,91397.200
09 de set. de 202411,9912,0311,8711,9511,95279.800
06 de set. de 202412,3412,4211,8411,9711,97327.800
05 de set. de 202412,6312,6612,3912,3912,39228.100
04 de set. de 202413,0013,1312,5612,5812,58364.900
03 de set. de 202413,1713,1812,9113,0013,00348.500
30 de ago. de 202413,3013,3313,1513,2813,28239.300
29 de ago. de 202413,4013,5213,2613,4313,43180.400
28 de ago. de 202413,2213,3513,1613,3413,34167.800
27 de ago. de 202413,3113,4313,1913,2913,29141.700
26 de ago. de 202413,6513,7213,3113,3313,33162.200
23 de ago. de 202413,2813,4713,2213,4213,42256.300
22 de ago. de 202413,2413,3213,1613,1913,19259.100
21 de ago. de 202413,3913,4613,2213,2513,25147.300
20 de ago. de 202413,2013,2612,9713,2513,25316.600
19 de ago. de 202413,0813,3613,0013,2113,21212.800
16 de ago. de 202412,9813,2612,9813,0313,03243.700
16 de ago. de 20240.11 Dividendo
15 de ago. de 202413,2313,3613,0613,1213,01288.000
14 de ago. de 202412,8413,1112,7513,1012,99263.200
13 de ago. de 202412,5812,8312,4812,7712,66240.000
12 de ago. de 202412,3712,6512,2512,5812,47351.700
09 de ago. de 202412,6312,6512,1312,1812,08232.900
08 de ago. de 202412,5012,8212,2712,6412,53237.800
07 de ago. de 202412,4712,4912,1412,3112,21249.900
06 de ago. de 202412,1112,2511,9812,1212,02273.000
05 de ago. de 202412,0112,1211,8312,0511,95320.700
02 de ago. de 202412,8512,9312,3712,5212,42425.000
01 de ago. de 202413,6113,6512,9513,0312,92244.500
31 de jul. de 202413,5613,7513,5113,5913,48243.400
30 de jul. de 202413,2413,9313,0013,4213,31463.300
29 de jul. de 202413,2413,3612,9713,1613,05215.500
26 de jul. de 202413,6513,6513,2713,3313,22250.500
25 de jul. de 202413,4613,7013,3513,6113,50336.500
24 de jul. de 202413,7613,8413,4013,4113,30223.600
23 de jul. de 202413,5813,6813,4113,6513,54202.400
22 de jul. de 202413,4213,6913,3013,6313,52195.900
19 de jul. de 202413,3313,4213,2213,4113,30235.500
18 de jul. de 202413,7713,8213,3513,3813,27238.100
17 de jul. de 202413,6914,0413,6913,8213,70389.700
16 de jul. de 202413,4113,7513,3113,7413,62306.400
15 de jul. de 202413,2513,4313,1913,4013,29345.500
12 de jul. de 202413,1713,2513,0513,1513,04490.700
11 de jul. de 202412,8413,0612,6813,0412,93302.400
10 de jul. de 202412,7012,8012,6112,7512,64260.800
09 de jul. de 202412,7012,8512,6012,7212,61356.700
08 de jul. de 202412,8512,9312,7012,7912,68337.000
05 de jul. de 202413,0413,0412,6812,8212,71272.600
03 de jul. de 202412,8413,1012,8413,0812,97195.400
02 de jul. de 202412,9312,9412,7612,8512,74330.800
01 de jul. de 202412,9813,0612,7812,8412,73216.200
28 de jun. de 202413,0413,0412,7912,9312,82432.900
27 de jun. de 202412,9312,9412,7312,9112,80243.500
26 de jun. de 202412,8612,9212,7012,8212,71199.700
25 de jun. de 202413,0913,0912,8312,9312,82253.100
24 de jun. de 202412,9213,1512,8513,0812,97407.800
21 de jun. de 202413,1013,1012,7112,8712,761.125.300
20 de jun. de 202413,1213,2312,9713,0612,95264.100
18 de jun. de 202413,1513,2413,0513,1213,01222.400
17 de jun. de 202412,8613,1712,8613,1413,03348.200
14 de jun. de 202412,9513,0012,6912,7612,65233.700
13 de jun. de 202413,3013,3512,9213,0012,89176.900
12 de jun. de 202413,6513,6713,3213,3513,24230.700
11 de jun. de 202413,2613,4013,2113,4013,29149.400
10 de jun. de 202413,0713,5013,0713,3813,27189.900
07 de jun. de 202412,9113,1512,8913,0312,92182.000
06 de jun. de 202413,0013,0812,9313,0512,94157.400
05 de jun. de 202413,1013,1012,9313,0012,89236.900
04 de jun. de 202413,5013,5213,0713,0812,97258.300
03 de jun. de 202413,9813,9813,5613,5913,48219.000
31 de mai. de 202413,7414,0013,7413,9613,84583.800
30 de mai. de 202413,6813,8813,5913,6313,52239.100
29 de mai. de 202413,8413,8413,6113,6513,54186.500
28 de mai. de 202413,7713,9113,7013,8713,75189.300
24 de mai. de 202413,5013,7813,5013,6413,53169.900
23 de mai. de 202413,8013,8613,4413,4813,37285.100
22 de mai. de 202413,7313,8013,4913,6713,56223.600
21 de mai. de 202413,7814,0313,7013,7413,62209.500
20 de mai. de 202413,6613,9313,6413,9113,79183.700
17 de mai. de 202413,5113,6713,4013,6313,52242.600
16 de mai. de 202413,7913,7913,3813,4213,31324.700
16 de mai. de 20240.11 Dividendo
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...