SandRidge Energy Stock Price History
NYSE: SDEnergyOil & Gas ProductionUSD
13.84-0.23 (-1.63%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
SD price history at a glance
The price history for SandRidge Energy (SD) on this page begins on October 3, 2016, when the stock closed at $21.27; it most recently closed at $13.84 on October 5, 2026. The highest price in this record is $29.28, reached on June 6, 2022; the latest close is 52.7% below that peak. Across the 9 complete calendar years in the table, SD finished higher in 3 and lower in 6. Its best year was 2021 (+237.4%) and its worst was 2018 (-60.6%).
Over roughly 10 years the share price changed -34.9%, a -4.2% compound annual price return (excluding dividends). In the last 12 months alone, SD has gained 16.8%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2016
- $29.28
- Date of high
- Jun 6, 2022
- Low since 2016
- $0.70
- Date of low
- Apr 6, 2020
- 52-week high
- $18.45
- 52-week low
- $11.20
- IPO year
- 2016
- Last close
- $14.07
SD returns
1 week
+3.76%
1 month
-3.63%
3 months
+4.61%
6 months
-8.52%
Year to date
-2.49%
1 year
+16.76%
3 years
-13.47%
5 years
+22.14%
SD price return, excluding dividends.
SD annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 13.84 | -6.36% |
| 2025 | 14.78 | +23.79% |
| 2024 | 11.94 | -12.66% |
| 2023 | 13.67 | -19.73% |
| 2022 | 17.03 | +62.81% |
| 2021 | 10.46 | +237.42% |
| 2020 | 3.10 | -25.84% |
| 2019 | 4.18 | -49.70% |
| 2018 | 8.31 | -60.56% |
| 2017 | 21.07 | -10.53% |
| 2016* | 23.55 | +10.72% |
* Partial year: the record begins after the start of 2016; return measured from the first available close.
2026 return is year to date.
SD daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 14.00 | 14.12 | 13.87 | 14.07 | +2.55% | |
| 13.88 | 13.97 | 13.66 | 13.72 | -0.29% | |
| 13.66 | 13.88 | 13.57 | 13.76 | +0.29% | |
| 13.59 | 13.86 | 13.38 | 13.72 | +0.73% | |
| 13.40 | 13.65 | 13.40 | 13.62 | +0.44% | |
| 13.41 | 13.61 | 13.32 | 13.56 | +0.52% | |
| 13.47 | 13.60 | 13.42 | 13.49 | +0.52% | |
| 13.47 | 13.61 | 13.34 | 13.42 | -1.32% | |
| 14.04 | 14.04 | 13.60 | 13.60 | -1.95% | |
| 13.98 | 14.12 | 13.76 | 13.87 | -2.12% | |
| 14.15 | 14.39 | 14.07 | 14.17 | +1.00% | |
| 14.14 | 14.27 | 14.00 | 14.03 | -0.21% | |
| 13.88 | 14.24 | 13.76 | 14.06 | +0.57% | |
| 13.94 | 14.14 | 13.90 | 13.98 | -1.27% | |
| 14.25 | 14.36 | 14.10 | 14.16 | -0.91% | |
| 14.32 | 14.43 | 14.20 | 14.29 | -0.49% | |
| 14.74 | 14.83 | 14.31 | 14.36 | -4.07% | |
| 14.49 | 15.25 | 14.49 | 14.97 | +3.46% | |
| 14.83 | 14.84 | 14.45 | 14.47 | -1.09% | |
| 14.50 | 14.69 | 14.50 | 14.63 | -0.27% | |
| 15.10 | 15.10 | 14.41 | 14.67 | -0.20% | |
| 14.79 | 14.83 | 14.59 | 14.70 | +0.68% | |
| 14.49 | 14.65 | 14.40 | 14.60 | +1.88% | |
| 14.21 | 14.36 | 14.12 | 14.33 | +0.14% | |
| 14.53 | 14.53 | 14.24 | 14.31 | -1.11% | |
| 14.24 | 14.56 | 14.24 | 14.47 | +0.70% | |
| 14.27 | 14.39 | 14.12 | 14.37 | +1.77% | |
| 14.22 | 14.36 | 13.99 | 14.12 | +1.15% | |
| 13.97 | 14.16 | 13.85 | 13.96 | -1.13% | |
| 13.86 | 14.14 | 13.78 | 14.12 | +1.51% | |
| 13.71 | 13.93 | 13.61 | 13.91 | +0.07% | |
| 13.94 | 14.05 | 13.70 | 13.90 | -0.64% | |
| 14.29 | 14.29 | 13.88 | 13.99 | -2.58% | |
| 14.31 | 14.42 | 14.16 | 14.36 | +0.14% | |
| 14.32 | 14.52 | 14.18 | 14.34 | +1.20% | |
| 14.34 | 14.64 | 14.12 | 14.17 | -1.25% | |
| 14.53 | 14.54 | 14.24 | 14.35 | +0.21% | |
| 14.12 | 14.37 | 14.03 | 14.32 | +2.07% | |
| 14.02 | 14.12 | 13.87 | 14.03 | +0.72% | |
| 14.06 | 14.19 | 13.89 | 13.93 | -2.38% | |
| 14.16 | 14.35 | 14.08 | 14.27 | -0.35% | |
| 14.30 | 14.37 | 14.12 | 14.32 | -0.35% | |
| 13.76 | 14.39 | 13.76 | 14.37 | +5.51% | |
| 13.33 | 13.71 | 13.29 | 13.62 | +1.34% | |
| 13.36 | 13.59 | 13.07 | 13.44 | +1.82% | |
| 13.63 | 13.64 | 13.20 | 13.20 | -2.58% | |
| 13.38 | 13.61 | 13.23 | 13.55 | -0.59% | |
| 13.67 | 13.81 | 13.58 | 13.63 | -2.08% | |
| 13.65 | 13.95 | 13.54 | 13.92 | +2.58% | |
| 13.45 | 13.62 | 13.41 | 13.57 | -0.44% | |
| 13.50 | 13.67 | 13.44 | 13.63 | +3.65% | |
| 13.53 | 13.55 | 13.15 | 13.15 | -2.08% | |
| 13.42 | 13.64 | 13.35 | 13.43 | -2.82% | |
| 14.17 | 14.27 | 13.77 | 13.82 | -2.61% | |
| 14.35 | 14.37 | 14.11 | 14.19 | +1.36% | |
| 14.00 | 14.08 | 13.92 | 14.00 | +1.30% | |
| 13.70 | 13.86 | 13.65 | 13.82 | +1.10% | |
| 13.48 | 13.82 | 13.42 | 13.67 | +0.29% | |
| 13.91 | 13.92 | 13.63 | 13.63 | +0.07% | |
| 13.72 | 13.85 | 13.56 | 13.62 | -0.15% | |
| 13.65 | 13.72 | 13.43 | 13.64 | -0.44% | |
| 13.79 | 13.88 | 13.60 | 13.70 | 0.00% | |
| 13.71 | 13.99 | 13.55 | 13.70 | +2.01% | |
| 13.52 | 13.56 | 13.20 | 13.43 | -0.15% | |
| 13.52 | 13.56 | 13.32 | 13.45 | -1.97% | |
| 13.72 | 13.90 | 13.55 | 13.72 | +1.86% | |
| 13.23 | 13.62 | 13.22 | 13.47 | +2.67% | |
| 13.21 | 13.29 | 13.05 | 13.12 | -0.91% | |
| 13.49 | 13.65 | 13.05 | 13.24 | -1.12% | |
| 13.64 | 13.90 | 13.35 | 13.39 | -2.26% | |
| 13.78 | 13.95 | 13.67 | 13.70 | -0.72% | |
| 13.85 | 13.98 | 13.70 | 13.80 | +2.15% | |
| 13.50 | 13.72 | 13.40 | 13.51 | -0.44% | |
| 13.53 | 13.73 | 13.50 | 13.57 | -1.24% | |
| 13.68 | 13.82 | 13.49 | 13.74 | -1.93% | |
| 14.05 | 14.14 | 13.81 | 14.01 | +0.86% | |
| 14.09 | 14.27 | 13.75 | 13.89 | -0.93% | |
| 13.97 | 14.14 | 13.73 | 14.02 | -0.85% | |
| 14.07 | 14.28 | 14.04 | 14.14 | +0.35% | |
| 14.05 | 14.24 | 13.85 | 14.09 | -0.84% | |
| 14.40 | 14.57 | 14.20 | 14.21 | -5.58% | |
| 14.60 | 15.16 | 14.60 | 15.05 | +1.69% | |
| 15.51 | 15.52 | 14.77 | 14.80 | -3.27% | |
| 15.12 | 15.54 | 15.09 | 15.30 | +3.10% | |
| 14.95 | 15.04 | 14.60 | 14.84 | -1.85% | |
| 14.91 | 15.27 | 14.91 | 15.12 | +2.09% | |
| 15.63 | 15.63 | 14.75 | 14.81 | -5.37% | |
| 15.25 | 15.67 | 15.23 | 15.65 | +1.89% | |
| 15.45 | 15.56 | 15.29 | 15.36 | +0.85% | |
| 15.14 | 15.32 | 15.05 | 15.23 | 0.00% | |
| 14.97 | 15.49 | 14.96 | 15.23 | +3.82% | |
| 14.39 | 14.69 | 14.28 | 14.67 | +1.38% | |
| 14.35 | 14.48 | 14.00 | 14.47 | +2.19% | |
| 14.42 | 14.54 | 14.15 | 14.16 | -3.93% | |
| 15.07 | 15.30 | 14.71 | 14.74 | -3.66% | |
| 15.37 | 15.47 | 15.08 | 15.30 | -0.07% | |
| 15.74 | 15.76 | 15.23 | 15.31 | -1.35% | |
| 15.48 | 16.09 | 15.38 | 15.52 | -2.21% | |
| 15.28 | 16.00 | 15.17 | 15.87 | +3.73% | |
| 15.25 | 15.55 | 15.17 | 15.30 | +0.20% | |
| 15.20 | 15.36 | 15.11 | 15.27 | +1.33% | |
| 14.85 | 15.20 | 14.85 | 15.07 | +1.28% | |
| 14.97 | 15.00 | 14.69 | 14.88 | -0.93% | |
| 15.25 | 15.25 | 14.91 | 15.02 | -0.79% | |
| 14.67 | 15.16 | 14.65 | 15.14 | +4.99% | |
| 14.79 | 14.90 | 14.37 | 14.42 | -3.80% | |
| 15.16 | 15.63 | 14.70 | 14.99 | +3.52% | |
| 14.84 | 15.09 | 14.46 | 14.48 | -6.34% | |
| 15.71 | 15.86 | 15.46 | 15.46 | -2.71% | |
| 15.39 | 15.90 | 15.29 | 15.89 | +3.59% | |
| 15.39 | 15.39 | 14.92 | 15.34 | -1.35% | |
| 15.29 | 15.68 | 15.27 | 15.55 | -0.64% | |
| 15.64 | 15.74 | 15.49 | 15.65 | +0.90% | |
| 15.54 | 15.65 | 15.36 | 15.51 | +1.51% | |
| 15.26 | 15.42 | 15.16 | 15.28 | +1.19% | |
| 15.12 | 15.23 | 15.03 | 15.10 | -0.85% | |
| 15.06 | 15.41 | 15.06 | 15.23 | +1.13% | |
| 14.73 | 15.06 | 14.73 | 15.06 | +2.38% | |
| 14.51 | 14.78 | 14.47 | 14.71 | +1.73% | |
| 14.42 | 14.61 | 14.30 | 14.46 | +0.56% | |
| 14.37 | 14.42 | 13.91 | 14.38 | -3.94% | |
| 14.86 | 15.07 | 14.85 | 14.97 | +0.74% | |
| 14.70 | 14.90 | 14.68 | 14.86 | +0.47% | |
| 15.26 | 15.40 | 14.73 | 14.79 | -4.40% | |
| 15.73 | 15.84 | 15.41 | 15.47 | +0.26% | |
| 15.28 | 15.51 | 15.22 | 15.43 | +0.33% | |
| 15.30 | 15.81 | 15.15 | 15.38 | +0.65% | |
| 14.74 | 15.29 | 14.37 | 15.28 | -3.60% | |
| 15.58 | 15.91 | 15.58 | 15.85 | +2.26% | |
| 15.35 | 15.65 | 15.30 | 15.50 | +0.32% | |
| 15.67 | 15.93 | 15.35 | 15.45 | +1.91% | |
| 15.86 | 16.15 | 15.02 | 15.16 | -7.05% | |
| 17.03 | 17.24 | 16.22 | 16.31 | -4.17% | |
| 17.24 | 17.34 | 16.90 | 17.02 | -0.70% | |
| 17.01 | 17.26 | 16.95 | 17.14 | +1.54% | |
| 17.00 | 17.34 | 16.88 | 16.88 | +0.12% | |
| 16.59 | 16.86 | 16.28 | 16.86 | +0.42% | |
| 16.38 | 16.97 | 16.35 | 16.79 | +3.20% | |
| 16.22 | 16.62 | 15.93 | 16.27 | -3.21% | |
| 16.95 | 17.11 | 16.49 | 16.81 | -1.00% | |
| 16.70 | 17.15 | 16.63 | 16.98 | +2.23% | |
| 16.93 | 17.04 | 16.59 | 16.61 | -1.54% | |
| 16.48 | 17.15 | 16.44 | 16.87 | +2.37% | |
| 16.83 | 16.84 | 16.44 | 16.48 | -2.54% | |
| 16.64 | 16.92 | 16.42 | 16.91 | +0.96% | |
| 16.51 | 16.88 | 16.30 | 16.75 | +1.52% | |
| 16.77 | 17.02 | 16.01 | 16.50 | -1.84% | |
| 17.26 | 17.29 | 16.75 | 16.81 | -3.11% | |
| 17.86 | 17.86 | 17.10 | 17.35 | -0.40% | |
| 17.69 | 17.85 | 17.12 | 17.42 | +0.87% | |
| 17.09 | 17.68 | 16.80 | 17.27 | -4.48% | |
| 17.65 | 18.14 | 17.45 | 18.08 | +1.35% | |
| 17.90 | 18.16 | 17.29 | 17.84 | +1.42% | |
| 18.40 | 18.45 | 17.45 | 17.59 | +0.34% | |
| 17.10 | 17.69 | 16.80 | 17.53 | +3.36% | |
| 16.51 | 17.09 | 16.43 | 16.96 | +1.01% | |
| 17.06 | 17.29 | 16.38 | 16.79 | -1.81% | |
| 17.14 | 17.14 | 16.75 | 17.10 | +0.47% | |
| 17.63 | 17.84 | 16.90 | 17.02 | -3.35% | |
| 17.50 | 17.87 | 17.33 | 17.61 | +0.28% | |
| 17.48 | 17.70 | 17.41 | 17.56 | +1.86% | |
| 17.25 | 17.52 | 17.16 | 17.24 | +1.41% | |
| 17.07 | 17.08 | 16.37 | 17.00 | +0.59% | |
| 16.35 | 16.97 | 16.17 | 16.90 | +2.61% | |
| 16.89 | 16.89 | 16.14 | 16.47 | -3.12% | |
| 17.20 | 17.34 | 16.91 | 17.00 | +1.07% | |
| 17.05 | 17.11 | 16.53 | 16.82 | -1.12% | |
| 16.81 | 17.07 | 16.69 | 17.01 | +1.19% | |
| 16.21 | 16.94 | 16.20 | 16.81 | +4.28% | |
| 16.18 | 16.29 | 15.69 | 16.12 | -1.65% | |
| 16.20 | 16.61 | 16.09 | 16.39 | +2.18% | |
| 15.71 | 16.15 | 15.63 | 16.04 | +1.84% | |
| 15.21 | 15.99 | 15.04 | 15.75 | -0.63% | |
| 15.69 | 16.10 | 15.60 | 15.85 | +1.15% | |
| 15.83 | 16.28 | 15.55 | 15.67 | +1.10% | |
| 15.68 | 15.85 | 15.29 | 15.50 | -0.64% | |
| 15.24 | 15.67 | 15.22 | 15.60 | +1.89% | |
| 15.54 | 15.55 | 15.07 | 15.31 | -0.58% | |
| 15.54 | 15.78 | 15.34 | 15.40 | +1.45% | |
| 15.28 | 15.35 | 14.92 | 15.18 | -0.91% | |
| 15.07 | 15.51 | 15.07 | 15.32 | +3.44% | |
| 14.62 | 14.93 | 14.62 | 14.81 | +1.23% | |
| 14.57 | 15.00 | 14.50 | 14.63 | +0.14% | |
| 14.50 | 14.70 | 14.29 | 14.61 | -0.75% | |
| 14.61 | 15.03 | 14.61 | 14.72 | +1.31% | |
| 14.11 | 14.73 | 14.11 | 14.53 | +4.01% | |
| 13.78 | 14.11 | 13.63 | 13.97 | +1.97% | |
| 13.82 | 13.96 | 13.70 | 13.70 | -1.86% | |
| 13.50 | 14.09 | 13.40 | 13.96 | +4.49% | |
| 13.58 | 13.58 | 13.26 | 13.36 | -1.84% | |
| 14.00 | 14.00 | 13.47 | 13.61 | -2.51% | |
| 14.97 | 15.04 | 13.68 | 13.96 | -5.55% | |
| 14.44 | 14.78 | 14.28 | 14.78 | +2.43% | |
| 14.79 | 14.83 | 14.40 | 14.43 | -2.10% | |
| 14.77 | 14.99 | 14.69 | 14.74 | +0.96% | |
| 14.41 | 14.64 | 14.40 | 14.60 | +2.03% | |
| 14.30 | 14.34 | 14.22 | 14.31 | -0.49% | |
| 14.37 | 14.40 | 14.25 | 14.38 | -0.14% | |
| 14.33 | 14.44 | 14.23 | 14.40 | +0.56% | |
| 14.45 | 14.68 | 14.29 | 14.32 | +0.85% | |
| 14.02 | 14.24 | 13.98 | 14.20 | +1.65% | |
| 14.03 | 14.08 | 13.88 | 13.97 | -0.92% | |
| 13.96 | 14.14 | 13.90 | 14.10 | +1.88% | |
| 14.15 | 14.21 | 13.78 | 13.84 | -3.76% | |
| 14.71 | 14.71 | 14.14 | 14.38 | -1.78% | |
| 14.95 | 15.00 | 14.57 | 14.64 | -1.28% | |
| 14.97 | 15.00 | 14.64 | 14.83 | -2.11% | |
| 15.02 | 15.23 | 14.77 | 15.15 | +0.66% | |
| 14.89 | 15.05 | 14.79 | 15.05 | +0.94% | |
| 15.11 | 15.32 | 14.69 | 14.91 | -2.04% | |
| 15.08 | 15.56 | 15.08 | 15.22 | +0.86% | |
| 15.04 | 15.24 | 14.99 | 15.09 | -0.20% | |
| 14.48 | 15.12 | 14.44 | 15.12 | +5.44% | |
| 14.41 | 14.53 | 14.14 | 14.34 | -1.24% | |
| 14.18 | 14.75 | 14.12 | 14.52 | +2.69% | |
| 14.07 | 14.29 | 14.04 | 14.14 | +0.50% | |
| 13.90 | 14.14 | 13.87 | 14.07 | +1.44% | |
| 14.04 | 14.10 | 13.70 | 13.87 | -2.46% | |
| 14.23 | 14.32 | 13.90 | 14.22 | -0.07% | |
| 14.06 | 14.24 | 13.89 | 14.23 | +0.85% | |
| 14.37 | 14.55 | 14.08 | 14.11 | -1.47% | |
| 14.20 | 14.45 | 14.14 | 14.32 | -0.76% | |
| 14.12 | 14.50 | 14.07 | 14.43 | +1.33% | |
| 14.30 | 14.62 | 14.20 | 14.24 | -1.32% | |
| 14.01 | 14.46 | 13.84 | 14.43 | +2.70% | |
| 13.77 | 14.25 | 13.77 | 14.05 | +2.33% | |
| 13.09 | 13.98 | 12.97 | 13.73 | +3.47% | |
| 12.99 | 13.72 | 12.99 | 13.27 | +3.43% | |
| 12.75 | 12.84 | 12.45 | 12.83 | +1.74% | |
| 13.00 | 13.00 | 12.56 | 12.61 | -1.56% | |
| 12.46 | 13.43 | 12.46 | 12.81 | +4.83% | |
| 11.96 | 12.37 | 11.96 | 12.22 | +2.86% | |
| 11.92 | 12.00 | 11.77 | 11.88 | -1.41% | |
| 11.95 | 12.05 | 11.75 | 12.05 | +1.18% | |
| 11.77 | 12.00 | 11.69 | 11.91 | +1.19% | |
| 11.64 | 11.89 | 11.54 | 11.77 | +0.51% | |
| 11.55 | 11.81 | 11.50 | 11.71 | +1.56% | |
| 11.53 | 11.63 | 11.41 | 11.53 | -1.20% | |
| 11.85 | 11.89 | 11.66 | 11.67 | -0.93% | |
| 11.99 | 11.99 | 11.75 | 11.78 | -1.34% | |
| 11.64 | 11.98 | 11.57 | 11.94 | +4.83% | |
| 11.33 | 11.45 | 11.20 | 11.39 | +0.98% | |
| 11.39 | 11.40 | 11.21 | 11.28 | -0.97% | |
| 11.36 | 11.40 | 11.23 | 11.39 | +1.24% | |
| 11.36 | 11.49 | 11.20 | 11.25 | -1.23% | |
| 11.58 | 11.66 | 11.30 | 11.39 | -1.89% | |
| 11.67 | 11.81 | 11.46 | 11.61 | -0.09% | |
| 11.61 | 11.81 | 11.61 | 11.62 | -1.86% | |
| 11.55 | 11.87 | 11.50 | 11.84 | +4.41% | |
| 11.70 | 11.88 | 11.30 | 11.34 | -4.71% | |
| 12.07 | 12.25 | 11.86 | 11.90 | -1.24% | |
| 12.19 | 12.23 | 11.94 | 12.05 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the SD chart for longer ranges.