Stockscreener 앱 받기
11.60
6.03%
0.66
시간 외 거래:
11.60
Sandridge Energy Inc 주식 (SD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-03-12 | $11.66 | $11.05 | $0.61 | 466,440.0 | +6.03% |
| 2025-03-11 | $11.33 | $10.73 | $0.595 | 689,419.0 | -2.76% |
| 2025-03-10 | $11.50 | $11.15 | $0.35 | 382,138.0 | +1.26% |
| 2025-03-07 | $11.28 | $11.01 | $0.27 | 306,194.0 | +1.46% |
| 2025-03-06 | $11.27 | $10.87 | $0.40 | 281,142.0 | -0.27% |
| 2025-03-05 | $11.07 | $10.71 | $0.36 | 351,353.0 | -2.05% |
| 2025-03-04 | $11.36 | $11.20 | $0.16 | 114,659.0 | +2.37% |
| 2025-03-03 | $11.83 | $10.90 | $0.93 | 527,334.0 | -6.41% |
| 2025-02-28 | $11.78 | $11.52 | $0.26 | 206,294.0 | -0.09% |
| 2025-02-27 | $11.88 | $11.71 | $0.17 | 179,881.0 | -1.18% |
| 2025-02-26 | $11.94 | $11.73 | $0.21 | 160,694.0 | -0.34% |
| 2025-02-25 | $12.17 | $11.80 | $0.37 | 183,322.0 | -2.14% |
| 2025-02-24 | $12.28 | $12.06 | $0.215 | 235,389.0 | -0.41% |
| 2025-02-21 | $12.56 | $12.20 | $0.36 | 356,675.0 | -2.40% |
| 2025-02-20 | $12.56 | $12.34 | $0.2153 | 193,558.0 | -0.16% |
| 2025-02-19 | $12.59 | $12.25 | $0.34 | 257,119.0 | +2.29% |
| 2025-02-18 | $12.44 | $11.95 | $0.4897 | 360,520.0 | +0.74% |
| 2025-02-14 | $12.32 | $12.05 | $0.27 | 139,798.0 | +0.41% |
| 2025-02-13 | $12.12 | $11.87 | $0.255 | 214,843.0 | +0.92% |
| 2025-02-12 | $12.27 | $11.93 | $0.34 | 218,076.0 | -2.52% |
| 2025-02-11 | $12.46 | $12.16 | $0.2957 | 191,243.0 | +0.49% |
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 |
|---|---|---|---|---|---|
| 2025-03 | $11.83 | $10.71 | $1.12 | 3,585,119.0 | -0.85% |
| 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% |
0.99%
0.69%
자본화:
|
볼륨(24시간):