Italia markets closed

SandRidge Energy, Inc. (SD)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
13,62+0,02 (+0,15%)
Alla chiusura: 04:00PM EDT
13,76 +0,14 (+1,03%)
Dopo ore: 06:16PM EDT
Periodo di tempo:
04 mag 2023 - 04 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 mag 202413,6913,7313,4913,6213,62221.669
02 mag 202413,6113,7213,4713,6013,60228.900
01 mag 202413,6513,7913,4513,5213,52236.700
30 apr 202414,1514,1513,6913,7013,70306.300
29 apr 202414,4814,5414,1314,1914,19306.100
26 apr 202414,5414,6214,4714,5514,55161.600
25 apr 202414,5914,6714,4414,6214,62176.600
24 apr 202414,6114,6914,5414,6614,66217.700
23 apr 202414,6714,8514,5814,7514,75163.500
22 apr 202414,3214,7814,2514,6814,68174.300
19 apr 202414,2514,5714,2514,5314,53225.700
18 apr 202414,3014,4614,2214,3214,32197.800
17 apr 202414,5014,6614,2414,2914,29198.700
16 apr 202414,5814,6314,3314,5014,50247.200
15 apr 202414,9014,9614,6414,7114,71176.400
12 apr 202415,2115,3114,8214,8914,89234.100
11 apr 202415,0815,0914,8315,0715,07161.200
10 apr 202414,8615,0814,7815,0715,07277.000
09 apr 202414,8914,9514,7714,9314,93185.600
08 apr 202415,0815,1914,8314,8714,87290.000
05 apr 202415,0415,1514,9515,0815,08208.000
04 apr 202415,1515,2114,8915,0015,00340.500
03 apr 202414,7815,1514,7815,1215,12299.400
02 apr 202414,6914,7714,5814,7514,75343.700
01 apr 202414,6714,6914,4514,6314,63246.800
28 mar 202414,5214,6314,5114,5714,57263.900
27 mar 202414,1614,5114,1514,5114,51328.500
26 mar 202414,3014,3914,1314,1414,14287.000
25 mar 202414,1314,4014,1314,2714,27234.100
22 mar 202414,2614,2814,0514,1114,11256.700
21 mar 202414,1414,3014,0814,2814,28279.300
20 mar 202414,1414,2313,9914,1714,17376.800
19 mar 202413,9414,2213,9414,2214,22452.200
18 mar 202413,8014,0313,7614,0014,00356.400
15 mar 202413,6813,9213,6813,8913,89529.300
14 mar 202413,6813,8313,4713,7913,79412.800
14 mar 20240.11 Dividendo
13 mar 202413,5313,7713,5313,7613,65565.600
12 mar 202413,3713,4413,2613,4013,29579.700
11 mar 202413,8013,8013,1013,3813,27722.200
08 mar 202413,7113,9613,6013,8613,75597.500
07 mar 202413,1913,6612,9813,6413,53756.100
06 mar 202413,0013,2212,9213,0612,96567.300
05 mar 202412,7713,0212,7712,9412,84457.200
04 mar 202413,0813,1512,8012,8112,71420.200
01 mar 202413,1513,2912,9913,0112,91361.300
29 feb 202413,1413,1913,0013,0412,94312.200
28 feb 202413,0013,1912,9713,0112,91294.000
27 feb 202412,7513,1112,7513,0012,90439.000
26 feb 202412,7212,8712,6112,7112,61484.300
23 feb 202412,8312,9212,7112,7812,68335.500
22 feb 202413,0013,1312,9012,9812,88365.000
21 feb 202412,7313,2412,6913,1513,04580.600
20 feb 202412,7412,7612,5312,6212,52323.300
16 feb 202412,9712,9712,7212,8012,70437.000
15 feb 202412,2912,9912,2912,9512,85527.800
14 feb 202412,2712,3812,1612,2912,19338.100
13 feb 202412,5212,6112,1312,2312,13543.600
12 feb 202412,3812,8812,3412,6712,57661.500
09 feb 202412,3812,4312,2812,3812,28474.100
08 feb 202412,2912,4912,2912,4012,30427.500
07 feb 202412,2612,3412,0912,3212,22447.200
06 feb 202411,9212,4111,9012,2712,17618.100
05 feb 202411,8212,0811,5111,9311,83841.800
02 feb 202412,8912,9311,8311,8311,741.885.600
02 feb 20241.5 Dividendo
01 feb 202414,8114,9814,3914,5312,931.306.700
31 gen 202414,6514,9814,4914,6012,991.075.000
30 gen 202414,5014,6814,3814,6313,01744.800
29 gen 202414,7814,7814,4514,5612,95620.700
26 gen 202414,5714,7714,3514,7313,10815.800
25 gen 202414,4614,5414,2114,5012,90422.700
24 gen 202414,2514,4114,2014,3212,74557.800
23 gen 202414,0914,1814,0014,1412,58465.100
22 gen 202414,0414,1613,9714,0012,45614.100
19 gen 202414,0514,0713,8914,0512,50460.200
18 gen 202414,0614,2013,7813,9712,43586.500
17 gen 202413,4814,0113,4714,0112,46544.000
16 gen 202413,9314,1713,5813,6112,11752.300
12 gen 202413,7413,8313,5513,6712,16267.100
11 gen 202413,3913,5513,2513,4311,95346.200
10 gen 202413,4513,4513,2713,4011,92228.100
09 gen 202413,7213,7213,4213,5512,05359.900
08 gen 202413,5913,7913,4213,6812,17278.800
05 gen 202413,7613,9213,7613,9012,37536.900
04 gen 202413,9713,9913,6513,7012,19335.400
03 gen 202413,7613,9913,7113,8912,36555.800
02 gen 202413,7913,9713,6113,7012,19297.600
29 dic 202313,9013,9113,6513,6712,16350.100
28 dic 202313,9714,0313,8313,8812,35248.300
27 dic 202314,1714,2313,9813,9812,44239.500
26 dic 202314,1514,2814,1114,1912,62230.900
22 dic 202314,1914,3014,0214,0512,50204.500
21 dic 202313,8614,0913,7414,0712,52264.400
20 dic 202314,1414,2713,8513,8612,33278.500
19 dic 202313,9814,1613,8414,1112,55316.500
18 dic 202313,9714,1913,9513,9812,44253.200
15 dic 202313,9614,0113,7013,8512,32456.000
14 dic 202313,9314,0713,7413,8912,36497.100
13 dic 202313,1713,6813,1213,6612,15910.700
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...