SandRidge Energy, Inc.
SDNYSEEnergy● Active
$15.20
+$0.39(+2.60%)
Market Cap$560972946
P/E Ratio—
52W High$18.45
52W Low$9.891
SandRidge Energy, Inc.（SD）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
sd · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$29.28
Jun 8, 2022
-48.3% from here
5-Year Low5Y
$4.90
Jul 19, 2021
+208.8% from low
IPO Priceadj.
$19.50
Oct 4, 2016
-22.4% since IPO
1 Year Ago
$10.71
Jun 9, 2025
+41.3% in 1Y
5 Years Ago
$6.45
Jun 8, 2021
+134.6% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · SD
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $15.03 | $15.27 | $14.91 | $15.13 | $15.13 | 66K | +0.67% |
| Jun 5, 2026 | $15.63 | $15.63 | $14.75 | $14.81 | $14.81 | 252K | -5.25% |
| Jun 4, 2026 | $15.25 | $15.67 | $15.23 | $15.65 | $15.65 | 248K | +2.62% |
| Jun 3, 2026 | $15.45 | $15.56 | $15.29 | $15.36 | $15.36 | 303K | -0.58% |
| Jun 2, 2026 | $15.14 | $15.32 | $15.05 | $15.23 | $15.23 | 275K | +0.59% |
| Jun 1, 2026 | $14.97 | $15.49 | $14.96 | $15.23 | $15.23 | 402K | +1.74% |
| May 29, 2026 | $14.39 | $14.69 | $14.28 | $14.67 | $14.67 | 516K | +1.95% |
| May 28, 2026 | $14.35 | $14.48 | $14.00 | $14.47 | $14.47 | 560K | +0.84% |
| May 27, 2026 | $14.42 | $14.54 | $14.15 | $14.16 | $14.16 | 321K | -1.80% |
| May 26, 2026 | $15.07 | $15.30 | $14.71 | $14.74 | $14.74 | 325K | -2.19% |
| May 22, 2026 | $15.37 | $15.47 | $15.08 | $15.30 | $15.30 | 318K | -0.46% |
| May 21, 2026 | $15.74 | $15.76 | $15.23 | $15.31 | $15.31 | 374K | -2.73% |
| May 20, 2026 | $15.48 | $16.09 | $15.38 | $15.52 | $15.52 | 423K | +0.26% |
| May 19, 2026 | $15.28 | $16.00 | $15.17 | $15.87 | $15.87 | 594K | +3.86% |
| May 18, 2026 | $15.25 | $15.55 | $15.17 | $15.30 | $15.30 | 330K | +0.33% |
| May 15, 2026 | $15.20 | $15.36 | $15.11 | $15.27 | $15.27 | 507K | +0.46% |
| May 14, 2026 | $14.85 | $15.20 | $14.85 | $15.07 | $15.07 | 237K | +1.48% |
| May 13, 2026 | $14.97 | $15.00 | $14.69 | $14.88 | $14.88 | 244K | -0.60% |
| May 12, 2026 | $15.25 | $15.25 | $14.91 | $15.02 | $15.02 | 253K | -1.51% |
| May 11, 2026 | $14.67 | $15.16 | $14.65 | $15.14 | $15.14 | 366K | +3.20% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · SD
Jan 1 → Dec 31 · 6 years2026+4.8%$14.44 → $15.13
+4.8%
2025+21.2%$11.91 → $14.43
+21.2%
2024-15.1%$13.79 → $11.71
-15.1%
2023-17.9%$16.66 → $13.67
-17.9%
2022+61.0%$10.58 → $17.03
+61.0%
2021+60.9%$6.50 → $10.46
+60.9%
Best Year2022 · +61.0%
Worst Year2023 · -17.9%
Positive Years4 / 6
Avg Annual Return+19.1%
6Y Total Return+132.8%
6Y CAGR~+15.1% / yr
Similar Companies in Energy
View sector
Exxon Mobil Corporation
XOM
$151.41+0.00%
Mkt Cap $627.6B
Chevron Corporation
CVX
$189.58+0.00%
Mkt Cap $377.6B
Shell plc
SHEL
$86.44+0.00%
Mkt Cap $243.7B
TotalEnergies SE
TTE
$88.81+0.00%
Mkt Cap $197.8B
Enbridge Inc.
ENB.TO
$77.41+0.00%
Mkt Cap $169.0B
Enbridge Inc
ENB-PT.TO
$24.66+0.00%
Mkt Cap $154.7B
Enbridge Inc
ENB-PA.TO
$24.98+0.00%
Mkt Cap $145.3B
ConocoPhillips
COP
$118.62+0.00%
Mkt Cap $144.5B
Canadian Natural Resources Limited
CNQ.TO
$64.74+0.00%
Mkt Cap $135.0B
Enbridge Inc.
ENB
$55.47+0.00%
Mkt Cap $121.1BWhat If You Invested in SD?
If you invested $1,000 in SD at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$776
Total Return-22.4%
CAGR~-2.5% / yr
Profit$-224
Based on Oct 4, 2016 · $19.50Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
SandRidge Energy, Inc.（SD）所属板块为 Energy，主要交易场所为 NYSE。本页行情快照中的最近价为 $15.13。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
SD 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
SD 历史股价FMP 日线复权 OHLCV