Stockscreener 앱 받기
11.62
0.26%
-0.03
Sandridge Energy Inc 주식 (SD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-27 | $11.90 | $11.59 | $0.31 | 425,343.0 | -0.26% |
| 2024-11-26 | $11.85 | $11.61 | $0.24 | 153,355.0 | -1.85% |
| 2024-11-25 | $12.18 | $11.87 | $0.3148 | 305,692.0 | -1.98% |
| 2024-11-22 | $12.18 | $11.71 | $0.4699 | 342,714.0 | +3.06% |
| 2024-11-21 | $11.88 | $11.70 | $0.18 | 373,616.0 | +0.43% |
| 2024-11-20 | $11.84 | $11.56 | $0.28 | 330,252.0 | +1.21% |
| 2024-11-19 | $11.66 | $11.50 | $0.16 | 315,331.0 | -0.94% |
| 2024-11-18 | $11.75 | $11.49 | $0.26 | 274,207.0 | +1.92% |
| 2024-11-15 | $11.84 | $11.43 | $0.41 | 285,918.0 | -2.55% |
| 2024-11-14 | $11.84 | $11.51 | $0.33 | 318,948.0 | +1.38% |
| 2024-11-13 | $11.74 | $11.45 | $0.29 | 267,507.0 | -1.19% |
| 2024-11-12 | $12.19 | $11.71 | $0.48 | 310,126.0 | -0.93% |
| 2024-11-11 | $11.93 | $11.74 | $0.19 | 296,684.0 | +0.00% |
| 2024-11-08 | $12.33 | $11.77 | $0.56 | 328,560.0 | -3.50% |
| 2024-11-07 | $12.56 | $11.95 | $0.61 | 380,468.0 | +4.07% |
| 2024-11-06 | $11.92 | $11.56 | $0.355 | 463,041.0 | +3.97% |
| 2024-11-05 | $11.36 | $11.12 | $0.24 | 260,558.0 | +1.98% |
| 2024-11-04 | $11.31 | $11.07 | $0.24 | 222,906.0 | +0.45% |
| 2024-11-01 | $11.22 | $10.99 | $0.2341 | 277,510.0 | -0.18% |
| 2024-10-31 | $11.35 | $11.03 | $0.32 | 270,969.0 | -0.81% |
| 2024-10-30 | $11.25 | $11.03 | $0.22 | 350,160.0 | +1.27% |
| 2024-10-29 | $11.17 | $10.94 | $0.23 | 413,979.0 | -1.16% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $12.56 | $10.99 | $1.57 | 6,358,079.0 | +4.78% |
| 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% |
Sandridge Energy Inc 주식 (SD) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $20.82 | $16.03 | $4.79 | 12,773,238.0 | -16.52% |
| 2022-11 | $22.05 | $18.29 | $3.76 | 12,402,778.0 | +7.99% |
| 2022-10 | $19.84 | $16.73 | $3.11 | 12,426,222.0 | +15.82% |
| 2022-09 | $20.86 | $14.38 | $6.48 | 17,381,479.0 | -22.26% |
| 2022-08 | $22.95 | $16.14 | $6.81 | 19,560,682.0 | +12.01% |
| 2022-07 | $19.65 | $13.94 | $5.71 | 14,887,917.0 | +19.53% |
| 2022-06 | $29.28 | $15.37 | $13.91 | 29,296,108.0 | -33.52% |
| 2022-05 | $26.28 | $16.53 | $9.75 | 20,892,621.0 | +26.93% |
| 2022-04 | $20.50 | $15.76 | $4.74 | 16,393,239.0 | +15.92% |
| 2022-03 | $17.42 | $13.22 | $4.20 | 28,568,722.0 | +19.82% |
| 2022-02 | $13.76 | $10.97 | $2.79 | 13,379,777.0 | +16.26% |
| 2022-01 | $12.31 | $9.07 | $3.24 | 14,446,426.0 | +9.94% |
0.14%
0.34%
자본화:
|
볼륨(24시간):