Stockscreener 앱 받기
12.03
1.07%
-0.1105
Sandridge Energy Inc 주식 (SD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-02-05 | $12.09 | $12.00 | $0.0892 | 4,033.0 | -0.91% |
| 2025-02-04 | $12.15 | $11.79 | $0.36 | 229,946.0 | +1.93% |
| 2025-02-03 | $11.94 | $11.64 | $0.30 | 268,306.0 | +0.51% |
| 2025-01-31 | $12.18 | $11.75 | $0.43 | 189,649.0 | -2.47% |
| 2025-01-30 | $12.35 | $12.07 | $0.28 | 201,970.0 | -0.16% |
| 2025-01-29 | $12.17 | $11.87 | $0.30 | 222,869.0 | +1.84% |
| 2025-01-28 | $12.08 | $11.82 | $0.255 | 173,438.0 | +0.00% |
| 2025-01-27 | $12.39 | $11.90 | $0.49 | 307,988.0 | -2.69% |
| 2025-01-24 | $12.42 | $12.13 | $0.2899 | 215,359.0 | -0.32% |
| 2025-01-23 | $12.51 | $12.22 | $0.2857 | 165,297.0 | +0.57% |
| 2025-01-22 | $12.39 | $12.17 | $0.22 | 363,074.0 | -0.97% |
| 2025-01-21 | $12.52 | $12.26 | $0.255 | 265,006.0 | -0.88% |
| 2025-01-17 | $12.69 | $12.39 | $0.295 | 243,167.0 | -1.03% |
| 2025-01-16 | $12.68 | $12.42 | $0.26 | 180,022.0 | -0.47% |
| 2025-01-15 | $12.74 | $12.47 | $0.27 | 230,999.0 | +1.04% |
| 2025-01-14 | $12.55 | $12.30 | $0.25 | 180,701.0 | +1.05% |
| 2025-01-13 | $12.61 | $12.25 | $0.358 | 235,003.0 | +1.14% |
| 2025-01-10 | $12.71 | $12.21 | $0.5006 | 231,466.0 | +0.41% |
| 2025-01-08 | $12.24 | $12.02 | $0.2189 | 155,368.0 | +0.16% |
| 2025-01-07 | $12.22 | $11.93 | $0.2899 | 217,941.0 | +1.92% |
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 |
|---|---|---|---|---|---|
| 2025-02 | $12.15 | $11.64 | $0.51 | 502,285.0 | +1.52% |
| 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% |
0.64%
0.87%
자본화:
|
볼륨(24시간):