Stockscreener 앱 받기
173.46
0.78%
-1.565
Sandridge Energy Inc 주식 (SSD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09-24 | $175.4 | $172.8 | $2.67 | 71,447.0 | -0.92% |
| 2026-09-23 | $176.6 | $174.4 | $2.16 | 259,214.0 | -0.95% |
| 2026-09-22 | $177.2 | $174.3 | $2.92 | 286,280.0 | +1.67% |
| 2026-09-21 | $174.0 | $170.2 | $3.82 | 465,379.0 | +1.50% |
| 2026-09-18 | $172.5 | $171.0 | $1.55 | 712,365.0 | -0.70% |
| 2026-09-17 | $175.8 | $171.5 | $4.24 | 194,983.0 | +0.16% |
| 2026-09-16 | $174.3 | $170.6 | $3.71 | 465,866.0 | -0.50% |
| 2026-09-15 | $173.4 | $170.4 | $3.06 | 303,297.0 | +0.84% |
| 2026-09-14 | $173.8 | $170.9 | $2.91 | 361,918.0 | -1.10% |
| 2026-09-11 | $175.8 | $171.4 | $4.45 | 144,598.0 | +0.61% |
| 2026-09-10 | $175.4 | $172.2 | $3.26 | 318,479.0 | -2.37% |
| 2026-09-09 | $179.1 | $174.8 | $4.28 | 313,074.0 | -1.25% |
| 2026-09-08 | $181.3 | $178.6 | $2.68 | 184,183.0 | -1.17% |
| 2026-09-04 | $181.4 | $176.4 | $5.02 | 144,773.0 | +1.62% |
| 2026-09-03 | $182.0 | $175.6 | $6.34 | 198,991.0 | +0.29% |
| 2026-09-02 | $179.2 | $175.2 | $4.07 | 234,358.0 | +0.40% |
| 2026-09-01 | $182.0 | $176.2 | $5.75 | 301,307.0 | -3.15% |
| 2026-08-31 | $182.8 | $180.0 | $2.75 | 250,214.0 | +0.30% |
| 2026-08-28 | $184.0 | $179.4 | $4.67 | 219,826.0 | -0.22% |
| 2026-08-27 | $184.2 | $181.3 | $2.86 | 153,746.0 | -1.32% |
| 2026-08-26 | $189.0 | $184.5 | $4.50 | 158,880.0 | -0.88% |
| 2026-08-25 | $189.9 | $185.4 | $4.47 | 256,535.0 | -0.51% |
Sandridge Energy Inc 주식 (SSD) 연도별 가격 이력
이 심층 분석에서는 Sandridge Energy Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 SSD 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 (SSD) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09 | $182.0 | $170.2 | $11.79 | 4,960,512.0 | -5.04% |
| 2026-08 | $200.4 | $179.4 | $21.00 | 4,455,175.0 | -2.75% |
| 2026-07 | $210.2 | $182.9 | $27.38 | 6,777,575.0 | -10.31% |
| 2026-06 | $213.5 | $182.9 | $30.64 | 7,562,243.0 | +10.34% |
| 2026-05 | $198.9 | $175.8 | $23.10 | 5,999,442.0 | -0.52% |
| 2026-04 | $199.8 | $163.3 | $36.42 | 6,542,786.0 | +11.14% |
| 2026-03 | $195.0 | $165.2 | $29.73 | 5,797,263.0 | -11.34% |
| 2026-02 | $212.0 | $175.6 | $36.38 | 5,062,685.0 | +9.50% |
| 2026-01 | $190.0 | $161.4 | $28.56 | 4,965,632.0 | +9.48% |
Sandridge Energy Inc 주식 (SSD) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $173.8 | $164.2 | $9.57 | 5,743,184.0 | -1.49% |
| 2025-11 | $175.5 | $156.3 | $19.14 | 5,393,019.0 | -5.17% |
| 2025-10 | $187.0 | $164.7 | $22.30 | 6,518,526.0 | +5.40% |
| 2025-09 | $197.7 | $165.8 | $31.83 | 5,618,866.0 | -12.38% |
| 2025-08 | $197.8 | $176.2 | $21.64 | 5,575,024.0 | +6.52% |
| 2025-07 | $185.8 | $154.2 | $31.57 | 7,492,492.0 | +15.53% |
| 2025-06 | $162.8 | $151.4 | $11.41 | 6,044,946.0 | -0.25% |
| 2025-05 | $167.2 | $151.4 | $15.79 | 5,135,375.0 | +1.31% |
| 2025-04 | $159.6 | $137.3 | $22.25 | 5,886,322.0 | -2.16% |
| 2025-03 | $168.5 | $152.7 | $15.77 | 5,013,871.0 | -4.45% |
| 2025-02 | $182.0 | $161.5 | $20.47 | 5,056,976.0 | -2.14% |
| 2025-01 | $173.2 | $155.7 | $17.44 | 4,467,642.0 | +1.31% |
Sandridge Energy Inc 주식 (SSD) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $191.2 | $162.5 | $28.76 | 4,524,337.0 | -12.18% |
| 2024-11 | $197.8 | $176.5 | $21.31 | 3,961,061.0 | +4.79% |
| 2024-10 | $196.9 | $173.2 | $23.69 | 5,423,045.0 | -6.00% |
| 2024-09 | $195.2 | $166.9 | $28.26 | 4,115,489.0 | +4.48% |
| 2024-08 | $194.0 | $167.0 | $26.95 | 3,687,068.0 | -4.70% |
| 2024-07 | $197.4 | $161.4 | $35.99 | 6,187,011.0 | +13.98% |
| 2024-06 | $176.2 | $157.4 | $18.77 | 10,993,576.0 | +1.57% |
| 2024-05 | $185.3 | $164.4 | $20.88 | 5,898,200.0 | -4.58% |
| 2024-04 | $205.9 | $162.7 | $43.19 | 8,193,081.0 | -15.25% |
| 2024-03 | $218.4 | $194.8 | $23.57 | 4,433,637.0 | -1.68% |
| 2024-02 | $210.7 | $175.6 | $35.12 | 5,052,145.0 | +15.30% |
| 2024-01 | $196.4 | $178.1 | $18.29 | 3,880,502.0 | -8.58% |
0.18%
0.50%
자본화:
|
볼륨(24시간):