NYSE - Delayed Quote • USD
SandRidge Energy, Inc. (SD)
At close: April 18 at 4:00 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 18, 2024 | 14.30 | 14.46 | 14.22 | 14.32 | 14.32 | 197,800 |
Apr 17, 2024 | 14.50 | 14.66 | 14.24 | 14.29 | 14.29 | 198,700 |
Apr 16, 2024 | 14.58 | 14.63 | 14.33 | 14.50 | 14.50 | 247,200 |
Apr 15, 2024 | 14.90 | 14.96 | 14.64 | 14.71 | 14.71 | 176,400 |
Apr 12, 2024 | 15.21 | 15.31 | 14.82 | 14.89 | 14.89 | 234,100 |
Apr 11, 2024 | 15.08 | 15.09 | 14.83 | 15.07 | 15.07 | 161,200 |
Apr 10, 2024 | 14.86 | 15.08 | 14.78 | 15.07 | 15.07 | 277,000 |
Apr 9, 2024 | 14.89 | 14.95 | 14.77 | 14.93 | 14.93 | 185,600 |
Apr 8, 2024 | 15.08 | 15.19 | 14.83 | 14.87 | 14.87 | 290,000 |
Apr 5, 2024 | 15.04 | 15.15 | 14.95 | 15.08 | 15.08 | 208,000 |
Apr 4, 2024 | 15.15 | 15.21 | 14.89 | 15.00 | 15.00 | 340,500 |
Apr 3, 2024 | 14.78 | 15.15 | 14.78 | 15.12 | 15.12 | 299,400 |
Apr 2, 2024 | 14.69 | 14.77 | 14.58 | 14.75 | 14.75 | 343,700 |
Apr 1, 2024 | 14.67 | 14.69 | 14.45 | 14.63 | 14.63 | 246,800 |
Mar 28, 2024 | 14.52 | 14.63 | 14.51 | 14.57 | 14.57 | 263,900 |
Mar 27, 2024 | 14.16 | 14.51 | 14.15 | 14.51 | 14.51 | 328,500 |
Mar 26, 2024 | 14.30 | 14.39 | 14.13 | 14.14 | 14.14 | 287,000 |
Mar 25, 2024 | 14.13 | 14.40 | 14.13 | 14.27 | 14.27 | 234,100 |
Mar 22, 2024 | 14.26 | 14.28 | 14.05 | 14.11 | 14.11 | 256,700 |
Mar 21, 2024 | 14.14 | 14.30 | 14.08 | 14.28 | 14.28 | 279,300 |
Mar 20, 2024 | 14.14 | 14.23 | 13.99 | 14.17 | 14.17 | 376,800 |
Mar 19, 2024 | 13.94 | 14.22 | 13.94 | 14.22 | 14.22 | 452,200 |
Mar 18, 2024 | 13.80 | 14.03 | 13.76 | 14.00 | 14.00 | 356,400 |
Mar 15, 2024 | 13.68 | 13.92 | 13.68 | 13.89 | 13.89 | 529,300 |
Mar 14, 2024 | 0.11 Dividend | |||||
Mar 14, 2024 | 13.68 | 13.83 | 13.47 | 13.79 | 13.79 | 412,800 |
Mar 13, 2024 | 13.53 | 13.77 | 13.53 | 13.76 | 13.65 | 565,600 |
Mar 12, 2024 | 13.37 | 13.44 | 13.26 | 13.40 | 13.29 | 579,700 |
Mar 11, 2024 | 13.80 | 13.80 | 13.10 | 13.38 | 13.27 | 722,200 |
Mar 8, 2024 | 13.71 | 13.96 | 13.60 | 13.86 | 13.75 | 597,500 |
Mar 7, 2024 | 13.19 | 13.66 | 12.98 | 13.64 | 13.53 | 756,100 |
Mar 6, 2024 | 13.00 | 13.22 | 12.92 | 13.06 | 12.96 | 567,300 |
Mar 5, 2024 | 12.77 | 13.02 | 12.77 | 12.94 | 12.84 | 457,200 |
Mar 4, 2024 | 13.08 | 13.15 | 12.80 | 12.81 | 12.71 | 420,200 |
Mar 1, 2024 | 13.15 | 13.29 | 12.99 | 13.01 | 12.91 | 361,300 |
Feb 29, 2024 | 13.14 | 13.19 | 13.00 | 13.04 | 12.94 | 312,200 |
Feb 28, 2024 | 13.00 | 13.19 | 12.97 | 13.01 | 12.91 | 294,000 |
Feb 27, 2024 | 12.75 | 13.11 | 12.75 | 13.00 | 12.90 | 439,000 |
Feb 26, 2024 | 12.72 | 12.87 | 12.61 | 12.71 | 12.61 | 484,300 |
Feb 23, 2024 | 12.83 | 12.92 | 12.71 | 12.78 | 12.68 | 335,500 |
Feb 22, 2024 | 13.00 | 13.13 | 12.90 | 12.98 | 12.88 | 365,000 |
Feb 21, 2024 | 12.73 | 13.24 | 12.69 | 13.15 | 13.04 | 580,600 |
Feb 20, 2024 | 12.74 | 12.76 | 12.53 | 12.62 | 12.52 | 323,300 |
Feb 16, 2024 | 12.97 | 12.97 | 12.72 | 12.80 | 12.70 | 437,000 |
Feb 15, 2024 | 12.29 | 12.99 | 12.29 | 12.95 | 12.85 | 527,800 |
Feb 14, 2024 | 12.27 | 12.38 | 12.16 | 12.29 | 12.19 | 338,100 |
Feb 13, 2024 | 12.52 | 12.61 | 12.13 | 12.23 | 12.13 | 543,600 |
Feb 12, 2024 | 12.38 | 12.88 | 12.34 | 12.67 | 12.57 | 661,500 |
Feb 9, 2024 | 12.38 | 12.43 | 12.28 | 12.38 | 12.28 | 474,100 |
Feb 8, 2024 | 12.29 | 12.49 | 12.29 | 12.40 | 12.30 | 427,500 |
Feb 7, 2024 | 12.26 | 12.34 | 12.09 | 12.32 | 12.22 | 447,200 |
Feb 6, 2024 | 11.92 | 12.41 | 11.90 | 12.27 | 12.17 | 618,100 |
Feb 5, 2024 | 11.82 | 12.08 | 11.51 | 11.93 | 11.83 | 841,800 |
Feb 2, 2024 | 1.50 Dividend | |||||
Feb 2, 2024 | 12.89 | 12.93 | 11.83 | 11.83 | 11.74 | 1,885,600 |
Feb 1, 2024 | 14.81 | 14.98 | 14.39 | 14.53 | 12.93 | 1,306,700 |
Jan 31, 2024 | 14.65 | 14.98 | 14.49 | 14.60 | 12.99 | 1,075,000 |
Jan 30, 2024 | 14.50 | 14.68 | 14.38 | 14.63 | 13.01 | 744,800 |
Jan 29, 2024 | 14.78 | 14.78 | 14.45 | 14.56 | 12.95 | 620,700 |
Jan 26, 2024 | 14.57 | 14.77 | 14.35 | 14.73 | 13.10 | 815,800 |
Jan 25, 2024 | 14.46 | 14.54 | 14.21 | 14.50 | 12.90 | 422,700 |
Jan 24, 2024 | 14.25 | 14.41 | 14.20 | 14.32 | 12.74 | 557,800 |
Jan 23, 2024 | 14.09 | 14.18 | 14.00 | 14.14 | 12.58 | 465,100 |
Jan 22, 2024 | 14.04 | 14.16 | 13.97 | 14.00 | 12.45 | 614,100 |
Jan 19, 2024 | 14.05 | 14.07 | 13.89 | 14.05 | 12.50 | 460,200 |
Jan 18, 2024 | 14.06 | 14.20 | 13.78 | 13.97 | 12.43 | 586,500 |
Jan 17, 2024 | 13.48 | 14.01 | 13.47 | 14.01 | 12.46 | 544,000 |
Jan 16, 2024 | 13.93 | 14.17 | 13.58 | 13.61 | 12.11 | 752,300 |
Jan 12, 2024 | 13.74 | 13.83 | 13.55 | 13.67 | 12.16 | 267,100 |
Jan 11, 2024 | 13.39 | 13.55 | 13.25 | 13.43 | 11.95 | 346,200 |
Jan 10, 2024 | 13.45 | 13.45 | 13.27 | 13.40 | 11.92 | 228,100 |
Jan 9, 2024 | 13.72 | 13.72 | 13.42 | 13.55 | 12.05 | 359,900 |
Jan 8, 2024 | 13.59 | 13.79 | 13.42 | 13.68 | 12.17 | 278,800 |
Jan 5, 2024 | 13.76 | 13.92 | 13.76 | 13.90 | 12.37 | 536,900 |
Jan 4, 2024 | 13.97 | 13.99 | 13.65 | 13.70 | 12.19 | 335,400 |
Jan 3, 2024 | 13.76 | 13.99 | 13.71 | 13.89 | 12.36 | 555,800 |
Jan 2, 2024 | 13.79 | 13.97 | 13.61 | 13.70 | 12.19 | 297,600 |
Dec 29, 2023 | 13.90 | 13.91 | 13.65 | 13.67 | 12.16 | 350,100 |
Dec 28, 2023 | 13.97 | 14.03 | 13.83 | 13.88 | 12.35 | 248,300 |
Dec 27, 2023 | 14.17 | 14.23 | 13.98 | 13.98 | 12.44 | 239,500 |
Dec 26, 2023 | 14.15 | 14.28 | 14.11 | 14.19 | 12.62 | 230,900 |
Dec 22, 2023 | 14.19 | 14.30 | 14.02 | 14.05 | 12.50 | 204,500 |
Dec 21, 2023 | 13.86 | 14.09 | 13.74 | 14.07 | 12.52 | 264,400 |
Dec 20, 2023 | 14.14 | 14.27 | 13.85 | 13.86 | 12.33 | 278,500 |
Dec 19, 2023 | 13.98 | 14.16 | 13.84 | 14.11 | 12.55 | 316,500 |
Dec 18, 2023 | 13.97 | 14.19 | 13.95 | 13.98 | 12.44 | 253,200 |
Dec 15, 2023 | 13.96 | 14.01 | 13.70 | 13.85 | 12.32 | 456,000 |
Dec 14, 2023 | 13.93 | 14.07 | 13.74 | 13.89 | 12.36 | 497,100 |
Dec 13, 2023 | 13.17 | 13.68 | 13.12 | 13.66 | 12.15 | 910,700 |
Dec 12, 2023 | 13.37 | 13.40 | 12.93 | 13.15 | 11.70 | 528,300 |
Dec 11, 2023 | 13.73 | 13.89 | 13.52 | 13.55 | 12.05 | 419,900 |
Dec 8, 2023 | 13.58 | 14.00 | 13.55 | 13.98 | 12.44 | 480,000 |
Dec 7, 2023 | 13.45 | 13.48 | 13.31 | 13.47 | 11.98 | 354,000 |
Dec 6, 2023 | 13.61 | 13.80 | 13.33 | 13.39 | 11.91 | 460,300 |
Dec 5, 2023 | 13.90 | 13.96 | 13.56 | 13.60 | 12.10 | 366,000 |
Dec 4, 2023 | 13.90 | 13.93 | 13.70 | 13.83 | 12.30 | 499,100 |
Dec 1, 2023 | 13.76 | 14.10 | 13.76 | 13.99 | 12.45 | 430,000 |
Nov 30, 2023 | 14.07 | 14.19 | 13.78 | 13.81 | 12.29 | 847,200 |
Nov 29, 2023 | 14.14 | 14.21 | 13.86 | 13.90 | 12.37 | 292,400 |
Nov 28, 2023 | 14.12 | 14.29 | 14.00 | 14.01 | 12.46 | 366,100 |
Nov 27, 2023 | 14.37 | 14.40 | 14.09 | 14.15 | 12.59 | 350,700 |
Nov 24, 2023 | 14.37 | 14.64 | 14.36 | 14.50 | 12.90 | 263,700 |
Nov 22, 2023 | 14.25 | 14.46 | 14.15 | 14.42 | 12.83 | 408,800 |
Nov 21, 2023 | 14.60 | 14.75 | 14.40 | 14.48 | 12.88 | 281,500 |
Nov 20, 2023 | 14.52 | 14.70 | 14.45 | 14.59 | 12.98 | 303,800 |
Nov 17, 2023 | 14.47 | 14.74 | 14.40 | 14.47 | 12.87 | 374,500 |
Nov 16, 2023 | 14.63 | 14.65 | 14.26 | 14.35 | 12.77 | 406,400 |
Nov 15, 2023 | 14.94 | 15.07 | 14.85 | 14.88 | 13.24 | 323,300 |
Nov 14, 2023 | 14.79 | 15.02 | 14.72 | 15.00 | 13.34 | 435,000 |
Nov 13, 2023 | 14.40 | 14.73 | 14.23 | 14.69 | 13.07 | 359,300 |
Nov 10, 2023 | 0.10 Dividend | |||||
Nov 10, 2023 | 14.28 | 14.44 | 14.02 | 14.29 | 12.71 | 334,200 |
Nov 9, 2023 | 14.25 | 14.54 | 14.25 | 14.25 | 12.59 | 258,500 |
Nov 8, 2023 | 14.49 | 14.63 | 14.18 | 14.19 | 12.53 | 332,800 |
Nov 7, 2023 | 14.96 | 15.08 | 14.60 | 14.64 | 12.93 | 791,700 |
Nov 6, 2023 | 16.12 | 16.12 | 15.40 | 15.46 | 13.66 | 352,300 |
Nov 3, 2023 | 16.07 | 16.24 | 15.94 | 16.12 | 14.24 | 198,100 |
Nov 2, 2023 | 16.08 | 16.20 | 15.86 | 16.01 | 14.14 | 272,900 |
Nov 1, 2023 | 15.85 | 15.94 | 15.69 | 15.86 | 14.01 | 173,000 |
Oct 31, 2023 | 15.78 | 15.85 | 15.59 | 15.85 | 14.00 | 188,500 |
Oct 30, 2023 | 15.85 | 16.03 | 15.55 | 15.65 | 13.82 | 159,900 |
Oct 27, 2023 | 15.90 | 15.92 | 15.65 | 15.89 | 14.04 | 181,500 |
Oct 26, 2023 | 15.69 | 15.93 | 15.54 | 15.89 | 14.04 | 296,200 |
Oct 25, 2023 | 15.77 | 16.01 | 15.70 | 15.83 | 13.98 | 184,700 |
Oct 24, 2023 | 16.10 | 16.10 | 15.81 | 15.83 | 13.98 | 198,600 |
Oct 23, 2023 | 16.07 | 16.17 | 15.92 | 15.98 | 14.12 | 213,900 |
Oct 20, 2023 | 16.40 | 16.45 | 16.21 | 16.26 | 14.36 | 246,200 |
Oct 19, 2023 | 16.37 | 16.60 | 16.33 | 16.44 | 14.52 | 196,800 |
Oct 18, 2023 | 16.50 | 16.59 | 16.38 | 16.49 | 14.57 | 168,100 |
Oct 17, 2023 | 16.31 | 16.56 | 16.31 | 16.44 | 14.52 | 189,500 |
Oct 16, 2023 | 16.41 | 16.50 | 16.22 | 16.31 | 14.41 | 308,100 |
Oct 13, 2023 | 15.97 | 16.33 | 15.97 | 16.26 | 14.36 | 318,500 |
Oct 12, 2023 | 15.83 | 15.83 | 15.58 | 15.70 | 13.87 | 208,000 |
Oct 11, 2023 | 15.62 | 15.80 | 15.54 | 15.66 | 13.83 | 400,000 |
Oct 10, 2023 | 15.77 | 15.89 | 15.68 | 15.78 | 13.94 | 154,100 |
Oct 9, 2023 | 15.46 | 15.78 | 15.39 | 15.76 | 13.92 | 307,200 |
Oct 6, 2023 | 14.79 | 15.20 | 14.47 | 15.02 | 13.27 | 399,500 |
Oct 5, 2023 | 14.48 | 14.77 | 14.44 | 14.68 | 12.97 | 376,100 |
Oct 4, 2023 | 14.85 | 14.94 | 14.50 | 14.60 | 12.90 | 434,100 |
Oct 3, 2023 | 14.78 | 15.11 | 14.68 | 15.08 | 13.32 | 340,400 |
Oct 2, 2023 | 15.56 | 15.66 | 14.85 | 14.98 | 13.23 | 388,100 |
Sep 29, 2023 | 15.84 | 15.84 | 15.58 | 15.66 | 13.83 | 272,700 |
Sep 28, 2023 | 15.82 | 16.00 | 15.77 | 15.81 | 13.97 | 361,200 |
Sep 27, 2023 | 15.62 | 15.96 | 15.50 | 15.82 | 13.97 | 383,800 |
Sep 26, 2023 | 15.23 | 15.55 | 15.23 | 15.34 | 13.55 | 274,800 |
Sep 25, 2023 | 15.24 | 15.49 | 15.21 | 15.43 | 13.63 | 317,900 |
Sep 22, 2023 | 15.43 | 15.54 | 15.24 | 15.25 | 13.47 | 251,000 |
Sep 21, 2023 | 15.35 | 15.41 | 15.09 | 15.24 | 13.46 | 410,500 |
Sep 20, 2023 | 15.41 | 15.69 | 15.37 | 15.42 | 13.62 | 255,200 |
Sep 19, 2023 | 15.71 | 15.85 | 15.42 | 15.50 | 13.69 | 223,900 |
Sep 18, 2023 | 15.76 | 15.93 | 15.51 | 15.54 | 13.73 | 331,800 |
Sep 15, 2023 | 16.12 | 16.22 | 15.71 | 15.78 | 13.94 | 825,200 |
Sep 14, 2023 | 16.65 | 16.83 | 16.10 | 16.24 | 14.35 | 562,500 |
Sep 13, 2023 | 16.88 | 16.88 | 16.38 | 16.48 | 14.56 | 220,500 |
Sep 12, 2023 | 16.46 | 16.92 | 16.36 | 16.80 | 14.84 | 248,800 |
Sep 11, 2023 | 16.63 | 16.65 | 16.15 | 16.23 | 14.34 | 224,600 |
Sep 8, 2023 | 16.33 | 16.59 | 16.23 | 16.58 | 14.65 | 236,900 |
Sep 7, 2023 | 16.28 | 16.41 | 16.18 | 16.23 | 14.34 | 335,400 |
Sep 6, 2023 | 16.30 | 16.43 | 16.00 | 16.28 | 14.38 | 244,300 |
Sep 5, 2023 | 16.46 | 16.60 | 16.26 | 16.26 | 14.36 | 216,900 |
Sep 1, 2023 | 16.17 | 16.46 | 16.09 | 16.41 | 14.50 | 261,000 |
Aug 31, 2023 | 16.14 | 16.14 | 15.92 | 15.99 | 14.12 | 207,700 |
Aug 30, 2023 | 15.83 | 16.00 | 15.79 | 15.99 | 14.12 | 191,700 |
Aug 29, 2023 | 15.76 | 15.95 | 15.52 | 15.81 | 13.97 | 246,300 |
Aug 28, 2023 | 15.66 | 15.94 | 15.57 | 15.75 | 13.91 | 198,500 |
Aug 25, 2023 | 15.45 | 15.71 | 15.27 | 15.53 | 13.72 | 289,400 |
Aug 24, 2023 | 15.48 | 15.66 | 15.38 | 15.43 | 13.63 | 245,800 |
Aug 23, 2023 | 15.67 | 15.80 | 15.40 | 15.64 | 13.82 | 255,400 |
Aug 22, 2023 | 16.02 | 16.17 | 15.81 | 15.83 | 13.98 | 188,400 |
Aug 21, 2023 | 16.13 | 16.33 | 15.91 | 16.02 | 14.15 | 169,500 |
Aug 18, 2023 | 15.79 | 16.16 | 15.79 | 16.00 | 14.13 | 361,200 |
Aug 17, 2023 | 16.01 | 16.11 | 15.85 | 16.00 | 14.13 | 251,800 |
Aug 16, 2023 | 15.99 | 16.17 | 15.75 | 15.76 | 13.92 | 216,000 |
Aug 15, 2023 | 16.10 | 16.23 | 15.91 | 15.98 | 14.12 | 232,500 |
Aug 14, 2023 | 16.33 | 16.41 | 16.14 | 16.34 | 14.43 | 183,900 |
Aug 11, 2023 | 0.10 Dividend | |||||
Aug 11, 2023 | 16.45 | 16.69 | 16.44 | 16.57 | 14.64 | 170,500 |
Aug 10, 2023 | 16.70 | 16.87 | 16.49 | 16.62 | 14.59 | 204,900 |
Aug 9, 2023 | 16.86 | 17.16 | 16.68 | 16.78 | 14.73 | 435,800 |
Aug 8, 2023 | 16.14 | 16.48 | 15.91 | 16.46 | 14.45 | 264,700 |
Aug 7, 2023 | 16.29 | 16.60 | 16.04 | 16.44 | 14.43 | 292,600 |
Aug 4, 2023 | 16.71 | 16.76 | 16.19 | 16.20 | 14.22 | 300,800 |
Aug 3, 2023 | 16.74 | 17.01 | 16.02 | 16.48 | 14.47 | 361,200 |
Aug 2, 2023 | 16.99 | 17.10 | 16.52 | 16.64 | 14.61 | 268,200 |
Aug 1, 2023 | 16.87 | 17.14 | 16.79 | 17.12 | 15.03 | 263,000 |
Jul 31, 2023 | 16.87 | 17.19 | 16.76 | 17.08 | 15.00 | 493,300 |
Jul 28, 2023 | 16.53 | 16.83 | 16.43 | 16.69 | 14.65 | 286,700 |
Jul 27, 2023 | 16.73 | 16.76 | 16.31 | 16.40 | 14.40 | 282,700 |
Jul 26, 2023 | 16.54 | 16.82 | 16.46 | 16.63 | 14.60 | 225,100 |
Jul 25, 2023 | 16.34 | 16.76 | 16.34 | 16.60 | 14.58 | 289,000 |
Jul 24, 2023 | 16.05 | 16.57 | 16.05 | 16.40 | 14.40 | 319,700 |
Jul 21, 2023 | 16.06 | 16.13 | 15.79 | 16.03 | 14.07 | 229,600 |
Jul 20, 2023 | 16.15 | 16.25 | 15.78 | 15.89 | 13.95 | 268,700 |
Jul 19, 2023 | 16.06 | 16.48 | 15.83 | 15.91 | 13.97 | 297,500 |
Jul 18, 2023 | 15.74 | 16.39 | 15.74 | 16.13 | 14.16 | 333,500 |
Jul 17, 2023 | 15.23 | 15.79 | 15.11 | 15.70 | 13.79 | 366,100 |
Jul 14, 2023 | 16.00 | 16.01 | 15.29 | 15.34 | 13.47 | 403,400 |
Jul 13, 2023 | 15.82 | 16.15 | 15.72 | 16.00 | 14.05 | 319,100 |
Jul 12, 2023 | 15.60 | 15.79 | 15.48 | 15.77 | 13.85 | 276,800 |
Jul 11, 2023 | 15.51 | 15.80 | 15.45 | 15.54 | 13.64 | 379,500 |
Jul 10, 2023 | 15.43 | 15.56 | 15.27 | 15.38 | 13.50 | 316,100 |
Jul 7, 2023 | 15.03 | 15.67 | 14.96 | 15.39 | 13.51 | 547,900 |
Jul 6, 2023 | 15.52 | 15.64 | 14.67 | 15.07 | 13.23 | 646,800 |
Jul 5, 2023 | 15.37 | 15.65 | 15.25 | 15.61 | 13.71 | 357,100 |
Jul 3, 2023 | 15.33 | 15.45 | 15.19 | 15.23 | 13.37 | 211,500 |
Jun 30, 2023 | 15.49 | 15.51 | 15.10 | 15.25 | 13.39 | 537,600 |
Jun 29, 2023 | 14.26 | 15.33 | 14.26 | 15.25 | 13.39 | 1,494,000 |
Jun 28, 2023 | 13.62 | 13.88 | 13.48 | 13.87 | 12.18 | 371,500 |
Jun 27, 2023 | 13.50 | 13.86 | 13.41 | 13.61 | 11.95 | 417,400 |
Jun 26, 2023 | 13.50 | 13.77 | 13.50 | 13.57 | 11.91 | 445,400 |
Jun 23, 2023 | 13.62 | 13.71 | 13.39 | 13.51 | 11.86 | 1,553,500 |
Jun 22, 2023 | 13.94 | 14.01 | 13.82 | 13.87 | 12.18 | 323,600 |
Jun 21, 2023 | 13.86 | 14.24 | 13.79 | 14.17 | 12.44 | 298,600 |
Jun 20, 2023 | 14.03 | 14.03 | 13.59 | 13.87 | 12.18 | 375,400 |
Jun 16, 2023 | 14.47 | 14.50 | 14.08 | 14.16 | 12.43 | 522,200 |
Jun 15, 2023 | 13.94 | 14.44 | 13.94 | 14.30 | 12.56 | 457,600 |
Jun 14, 2023 | 14.15 | 14.22 | 13.71 | 13.85 | 12.16 | 418,500 |
Jun 13, 2023 | 14.22 | 14.62 | 14.01 | 14.02 | 12.31 | 472,800 |
Jun 12, 2023 | 14.28 | 14.36 | 13.80 | 14.04 | 12.33 | 542,700 |
Jun 9, 2023 | 14.78 | 14.92 | 14.47 | 14.57 | 12.79 | 344,200 |
Jun 8, 2023 | 15.23 | 15.30 | 14.71 | 14.97 | 13.14 | 350,800 |
Jun 7, 2023 | 15.05 | 15.39 | 15.00 | 15.12 | 13.28 | 385,700 |
Jun 6, 2023 | 14.47 | 14.97 | 14.32 | 14.93 | 13.11 | 264,300 |
Jun 5, 2023 | 14.92 | 15.02 | 14.45 | 14.71 | 12.92 | 400,400 |
Jun 2, 2023 | 14.18 | 14.70 | 14.12 | 14.62 | 12.84 | 505,200 |
Jun 1, 2023 | 13.48 | 14.15 | 13.48 | 13.86 | 12.17 | 596,100 |
May 31, 2023 | 13.65 | 13.65 | 13.37 | 13.47 | 11.83 | 516,000 |
May 30, 2023 | 14.00 | 14.08 | 13.43 | 13.69 | 12.02 | 603,700 |
May 26, 2023 | 14.59 | 14.66 | 14.21 | 14.32 | 12.57 | 509,000 |
May 25, 2023 | 15.27 | 15.27 | 14.52 | 14.55 | 12.78 | 705,400 |
May 24, 2023 | 15.48 | 15.67 | 15.37 | 15.51 | 13.62 | 464,500 |
May 23, 2023 | 2.00 Dividend | |||||
May 23, 2023 | 15.66 | 15.86 | 15.42 | 15.47 | 13.58 | 712,300 |
May 22, 2023 | 17.05 | 17.80 | 17.03 | 17.52 | 13.63 | 1,118,600 |
May 19, 2023 | 17.50 | 17.57 | 17.12 | 17.20 | 13.38 | 828,700 |
May 18, 2023 | 16.65 | 17.32 | 16.54 | 17.30 | 13.46 | 773,700 |
May 17, 2023 | 16.60 | 16.83 | 16.38 | 16.75 | 13.03 | 1,146,400 |
May 16, 2023 | 16.30 | 16.49 | 16.12 | 16.32 | 12.69 | 996,400 |
May 15, 2023 | 15.80 | 16.84 | 15.63 | 16.36 | 12.72 | 2,296,600 |
May 12, 2023 | 14.44 | 14.95 | 14.28 | 14.84 | 11.54 | 626,500 |
May 11, 2023 | 13.91 | 14.37 | 13.91 | 14.30 | 11.12 | 619,100 |
May 10, 2023 | 14.05 | 14.25 | 13.89 | 14.17 | 11.02 | 463,400 |
May 9, 2023 | 13.67 | 14.25 | 13.60 | 14.05 | 10.93 | 715,000 |
May 8, 2023 | 14.45 | 14.74 | 13.82 | 13.82 | 10.75 | 541,600 |
May 5, 2023 | 13.72 | 14.51 | 13.70 | 14.23 | 11.07 | 701,600 |
May 4, 2023 | 13.20 | 13.43 | 12.91 | 13.11 | 10.20 | 617,900 |
May 3, 2023 | 13.30 | 13.49 | 13.06 | 13.10 | 10.19 | 288,700 |
May 2, 2023 | 13.67 | 13.67 | 13.33 | 13.57 | 10.55 | 408,700 |
May 1, 2023 | 14.03 | 14.21 | 13.79 | 13.89 | 10.80 | 302,400 |
Apr 28, 2023 | 13.88 | 14.32 | 13.82 | 14.17 | 11.02 | 310,900 |
Apr 27, 2023 | 13.70 | 14.01 | 13.47 | 13.89 | 10.80 | 516,800 |
Apr 26, 2023 | 13.86 | 13.97 | 13.56 | 13.69 | 10.65 | 455,100 |
Apr 25, 2023 | 14.10 | 14.14 | 13.77 | 14.00 | 10.89 | 498,900 |
Apr 24, 2023 | 14.03 | 14.41 | 14.01 | 14.25 | 11.08 | 366,300 |
Apr 21, 2023 | 14.66 | 14.66 | 14.07 | 14.16 | 11.01 | 361,900 |
Apr 20, 2023 | 14.61 | 14.73 | 14.39 | 14.61 | 11.36 | 443,900 |
Apr 19, 2023 | 14.90 | 15.10 | 14.75 | 14.84 | 11.54 | 254,800 |
Related Tickers
VTLE Vital Energy, Inc.
53.26
-0.75%
AMPY Amplify Energy Corp.
6.77
-0.59%
MTR Mesa Royalty Trust
11.28
-2.98%
GFR Greenfire Resources Ltd.
6.28
-0.95%
GRNT Granite Ridge Resources, Inc.
6.79
+2.72%
GPRK GeoPark Limited
9.76
+0.93%
MVO MV Oil Trust
9.63
+1.05%
SBOW SilverBow Resources, Inc.
29.67
-1.13%
VOC VOC Energy Trust
6.17
-0.96%
JRNGF Journey Energy Inc.
2.5900
+0.39%