Stockscreener 앱 받기
10.32
1.81%
-0.19
시간 외 거래:
10.32
Sandridge Energy Inc 주식 (SD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07-25 | $10.60 | $10.30 | $0.295 | 177,598.0 | -1.81% |
| 2025-07-24 | $10.54 | $10.26 | $0.275 | 238,907.0 | +1.25% |
| 2025-07-23 | $10.40 | $10.35 | $0.05 | 133,653.0 | +2.17% |
| 2025-07-22 | $10.29 | $10.11 | $0.175 | 378,037.0 | +0.20% |
| 2025-07-21 | $10.25 | $10.08 | $0.17 | 339,660.0 | -0.78% |
| 2025-07-18 | $10.40 | $10.19 | $0.2067 | 325,404.0 | -0.58% |
| 2025-07-17 | $10.30 | $10.14 | $0.165 | 199,247.0 | +1.18% |
| 2025-07-16 | $10.39 | $10.13 | $0.2612 | 330,636.0 | -2.03% |
| 2025-07-15 | $10.83 | $10.36 | $0.47 | 385,975.0 | -4.16% |
| 2025-07-14 | $10.90 | $10.67 | $0.23 | 257,758.0 | -1.28% |
| 2025-07-11 | $11.04 | $10.81 | $0.225 | 137,513.0 | +1.29% |
| 2025-07-10 | $10.90 | $10.69 | $0.215 | 194,139.0 | -0.64% |
| 2025-07-09 | $11.05 | $10.82 | $0.2332 | 171,395.0 | -2.24% |
| 2025-07-08 | $11.22 | $10.73 | $0.49 | 318,339.0 | +3.72% |
| 2025-07-07 | $10.97 | $10.58 | $0.39 | 331,764.0 | -2.27% |
| 2025-07-03 | $11.15 | $10.92 | $0.23 | 173,787.0 | -0.90% |
| 2025-07-02 | $11.13 | $10.78 | $0.3499 | 254,456.0 | +2.40% |
| 2025-07-01 | $11.01 | $10.60 | $0.41 | 462,744.0 | +0.09% |
| 2025-06-30 | $11.09 | $10.80 | $0.285 | 345,726.0 | -2.52% |
| 2025-06-27 | $11.19 | $10.99 | $0.20 | 805,508.0 | -0.09% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07 | $11.22 | $10.08 | $1.14 | 4,988,610.0 | -4.62% |
| 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% |
Sandridge Energy Inc 주식 (SD) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $14.30 | $12.93 | $1.37 | 7,786,886.0 | -1.01% |
| 2023-11 | $16.24 | $13.78 | $2.46 | 7,724,748.0 | -12.87% |
| 2023-10 | $16.60 | $14.44 | $2.16 | 5,857,609.0 | +1.21% |
| 2023-09 | $16.92 | $15.09 | $1.83 | 6,457,572.0 | -2.06% |
| 2023-08 | $17.16 | $15.27 | $1.89 | 5,798,288.0 | -6.38% |
| 2023-07 | $17.19 | $14.67 | $2.52 | 6,850,027.0 | +12.00% |
| 2023-06 | $15.51 | $13.39 | $2.12 | 10,977,825.0 | +13.21% |
| 2023-05 | $17.80 | $12.91 | $4.89 | 15,727,634.0 | -4.94% |
| 2023-04 | $15.96 | $13.47 | $2.49 | 7,851,788.0 | -1.67% |
| 2023-03 | $15.75 | $12.62 | $3.13 | 15,141,204.0 | -1.23% |
| 2023-02 | $15.96 | $13.88 | $2.08 | 9,442,598.0 | -7.72% |
| 2023-01 | $17.79 | $15.27 | $2.52 | 9,356,855.0 | -7.16% |
1.08%
1.02%
자본화:
|
볼륨(24시간):