Stockscreener 앱 받기
9.29
3.43%
-0.33
시간 외 거래:
9.75
0.46
+4.95%
Sandridge Energy Inc 주식 (SD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04-21 | $9.46 | $9.17 | $0.29 | 292,744.0 | -3.43% |
| 2025-04-17 | $9.71 | $9.47 | $0.245 | 242,589.0 | +2.45% |
| 2025-04-16 | $9.55 | $9.23 | $0.32 | 292,921.0 | +2.40% |
| 2025-04-15 | $9.48 | $9.14 | $0.34 | 291,481.0 | -1.82% |
| 2025-04-14 | $9.77 | $9.22 | $0.55 | 362,647.0 | -1.16% |
| 2025-04-11 | $9.54 | $9.12 | $0.42 | 333,074.0 | +2.72% |
| 2025-04-10 | $9.62 | $8.99 | $0.625 | 410,917.0 | -7.16% |
| 2025-04-09 | $10.04 | $8.81 | $1.22 | 603,844.0 | +9.26% |
| 2025-04-08 | $9.55 | $8.95 | $0.60 | 623,758.0 | -3.61% |
| 2025-04-07 | $9.82 | $9.05 | $0.77 | 592,945.0 | -2.28% |
| 2025-04-04 | $10.40 | $9.50 | $0.90 | 705,691.0 | -8.89% |
| 2025-04-03 | $10.81 | $10.42 | $0.39 | 422,730.0 | -7.12% |
| 2025-04-02 | $11.49 | $11.30 | $0.19 | 205,264.0 | -0.61% |
| 2025-04-01 | $11.50 | $11.27 | $0.23 | 241,991.0 | +0.26% |
| 2025-03-31 | $11.58 | $11.32 | $0.26 | 209,197.0 | +0.00% |
| 2025-03-28 | $11.54 | $11.34 | $0.1985 | 215,120.0 | -1.13% |
| 2025-03-27 | $11.59 | $11.27 | $0.32 | 241,359.0 | +1.76% |
| 2025-03-26 | $11.47 | $11.26 | $0.21 | 198,723.0 | +1.43% |
| 2025-03-25 | $11.55 | $11.17 | $0.38 | 273,009.0 | -1.84% |
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 |
|---|---|---|---|---|---|
| 2025-04 | $11.50 | $8.81 | $2.69 | 5,915,340.0 | -18.65% |
| 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% |
6.47%
자본화:
|
볼륨(24시간):