Stockscreener 앱 받기
14.98
3.81%
0.5561
Sandridge Energy Inc 주식 (SD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-11 | $15.00 | $14.65 | $0.3512 | 164,498.0 | +3.95% |
| 2026-05-08 | $14.90 | $14.37 | $0.53 | 370,203.0 | -3.80% |
| 2026-05-07 | $15.63 | $14.70 | $0.93 | 438,500.0 | +3.52% |
| 2026-05-06 | $15.09 | $14.46 | $0.63 | 432,141.0 | -6.34% |
| 2026-05-05 | $15.86 | $15.46 | $0.405 | 239,283.0 | -2.71% |
| 2026-05-04 | $15.90 | $15.29 | $0.61 | 462,361.0 | +3.59% |
| 2026-05-01 | $15.39 | $14.92 | $0.47 | 400,102.0 | -1.35% |
| 2026-04-30 | $15.68 | $15.27 | $0.41 | 283,024.0 | -0.64% |
| 2026-04-29 | $15.74 | $15.49 | $0.25 | 365,592.0 | +0.90% |
| 2026-04-28 | $15.65 | $15.36 | $0.29 | 222,589.0 | +1.51% |
| 2026-04-27 | $15.42 | $15.16 | $0.26 | 278,344.0 | +1.19% |
| 2026-04-24 | $15.22 | $15.03 | $0.195 | 288,845.0 | -0.85% |
| 2026-04-23 | $15.41 | $15.06 | $0.35 | 285,025.0 | +1.13% |
| 2026-04-22 | $15.06 | $14.73 | $0.33 | 258,007.0 | +2.38% |
| 2026-04-21 | $14.78 | $14.47 | $0.31 | 264,060.0 | +1.73% |
| 2026-04-20 | $14.61 | $14.30 | $0.31 | 247,330.0 | +0.56% |
| 2026-04-17 | $14.41 | $13.91 | $0.505 | 479,845.0 | -3.94% |
| 2026-04-16 | $15.07 | $14.85 | $0.22 | 294,392.0 | +0.74% |
| 2026-04-15 | $14.90 | $14.68 | $0.22 | 214,493.0 | +0.47% |
| 2026-04-14 | $15.40 | $14.73 | $0.67 | 420,617.0 | -4.40% |
| 2026-04-13 | $15.84 | $15.41 | $0.43 | 334,765.0 | +0.26% |
Sandridge Energy Inc 주식 (SD) 연도별 가격 이력
이 심층 분석에서는 Sandridge Energy Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 SD 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Sandridge Energy Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Sandridge Energy Inc 주식 (SD) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $15.90 | $14.37 | $1.53 | 2,507,088.0 | -3.60% |
| 2026-04 | $16.14 | $13.91 | $2.23 | 7,451,640.0 | -4.66% |
| 2026-03 | $18.45 | $15.93 | $2.52 | 11,340,332.0 | -6.96% |
| 2026-02 | $17.87 | $15.04 | $2.83 | 5,846,006.0 | +10.60% |
| 2026-01 | $16.28 | $13.26 | $3.02 | 6,110,240.0 | +9.84% |
Sandridge Energy Inc 주식 (SD) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $15.56 | $13.78 | $1.78 | 6,790,947.0 | +4.24% |
| 2025-11 | $14.62 | $11.75 | $2.87 | 7,391,439.0 | +18.72% |
| 2025-10 | $13.00 | $11.20 | $1.80 | 6,004,062.0 | +5.59% |
| 2025-09 | $12.15 | $11.10 | $1.05 | 5,789,248.0 | -4.73% |
| 2025-08 | $11.99 | $9.89 | $2.10 | 6,596,718.0 | +13.96% |
| 2025-07 | $11.22 | $10.08 | $1.14 | 5,757,379.0 | -3.97% |
| 2025-06 | $12.64 | $9.95 | $2.69 | 8,214,050.0 | +10.30% |
| 2025-05 | $10.89 | $9.11 | $1.78 | 6,647,280.0 | +7.68% |
| 2025-04 | $11.50 | $8.81 | $2.69 | 7,403,226.0 | -20.23% |
| 2025-03 | $11.87 | $10.71 | $1.16 | 7,455,776.0 | -2.39% |
| 2025-02 | $12.59 | $11.52 | $1.07 | 4,156,305.0 | -1.27% |
| 2025-01 | $12.74 | $11.75 | $0.99 | 4,809,989.0 | +1.20% |
Sandridge Energy Inc 주식 (SD) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $11.79 | $10.31 | $1.48 | 6,830,227.0 | -0.94% |
| 2024-11 | $12.56 | $10.99 | $1.57 | 6,083,962.0 | +5.77% |
| 2024-10 | $13.19 | $10.94 | $2.25 | 6,480,858.0 | -9.32% |
| 2024-09 | $13.18 | $11.48 | $1.70 | 6,192,659.0 | -7.91% |
| 2024-08 | $13.72 | $11.83 | $1.89 | 5,280,051.0 | -2.28% |
| 2024-07 | $14.04 | $12.60 | $1.44 | 6,129,903.0 | +5.10% |
| 2024-06 | $13.98 | $12.43 | $1.55 | 5,299,791.0 | -7.38% |
| 2024-05 | $14.24 | $13.22 | $1.02 | 6,473,712.0 | +1.90% |
| 2024-04 | $15.31 | $13.69 | $1.62 | 4,983,790.0 | -5.97% |
| 2024-03 | $14.63 | $12.77 | $1.86 | 8,815,254.0 | +11.73% |
| 2024-02 | $14.98 | $11.51 | $3.47 | 11,640,397.0 | -10.68% |
| 2024-01 | $14.98 | $13.25 | $1.73 | 10,798,898.0 | +6.80% |
1.07%
자본화:
|
볼륨(24시간):