Premium
SandRidge Energy Inc (SD)
NYSE
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.49 | -9.60670535139 | 15.51 | 15.52 | 13.8509 | 295359 | 14.40342656 | CS |
| 4 | -1.72 | -10.9275730623 | 15.74 | 15.76 | 13.8509 | 322661 | 14.82751282 | CS |
| 12 | -2.98 | -17.5294117647 | 17 | 17.34 | 13.8509 | 359195 | 15.25329007 | CS |
| 26 | -0.01 | -0.0712758374911 | 14.03 | 18.45 | 13.26 | 361323 | 15.69960614 | CS |
| 52 | 1.935 | 16.011584609 | 12.085 | 18.45 | 9.8908 | 339258 | 13.98958802 | CS |
| 156 | -0.01 | -0.0712758374911 | 14.03 | 18.45 | 8.81 | 338201 | 13.38560283 | CS |
| 260 | 8.11 | 137.225042301 | 5.91 | 29.28 | 4.9 | 508587 | 14.46151416 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781822400 | 14.02 | -0.12 | -0.85 | 14.05 | 14.14 | 13.73 | 858161 |
| 1781736000 | 14.14 | 0.05 | 0.35 | 14.07 | 14.28 | 14.04 | 321274 |
| 1781649600 | 14.09 | -0.12 | -0.84 | 14.05 | 14.2385 | 13.8509 | 337212 |
| 1781563200 | 14.21 | -0.84 | -5.58 | 14.4 | 14.565 | 14.2 | 318848 |
| 1781304000 | 15.05 | 0.25 | 1.69 | 14.6 | 15.16 | 14.6 | 215696 |
| 1781217600 | 14.8 | -0.5 | -3.27 | 15.51 | 15.52 | 14.77 | 283765 |
| 1781131200 | 15.3 | 0.46 | 3.10 | 15.05 | 15.535 | 15.05 | 249885 |
| 1781044800 | 14.84 | -0.28 | -1.85 | 14.95 | 15.04 | 14.603 | 288660 |
| 1780958400 | 15.12 | 0.31 | 2.09 | 14.91 | 15.27 | 14.91 | 223798 |
| 1780699200 | 14.81 | -0.84 | -5.37 | 15.63 | 15.63 | 14.75 | 252049 |
| 1780612800 | 15.65 | 0.29 | 1.89 | 15.25 | 15.67 | 15.22 | 247959 |
| 1780526400 | 15.36 | 0.13 | 0.85 | 15.45 | 15.56 | 15.2901 | 301442 |
| 1780440000 | 15.23 | 0 | 0.00 | 15.15 | 15.32 | 15.05 | 275095 |
| 1780353600 | 15.23 | 0.56 | 3.82 | 14.97 | 15.49 | 14.96 | 401561 |
| 1780094400 | 14.67 | 0.2 | 1.38 | 14.39 | 14.69 | 14.28 | 515890 |
| 1780008000 | 14.47 | 0.31 | 2.19 | 14.35 | 14.48 | 14 | 559380 |
| 1779921600 | 14.16 | -0.58 | -3.93 | 14.42 | 14.539 | 14.15 | 321097 |
| 1779835200 | 14.74 | -0.56 | -3.66 | 15.1 | 15.3 | 14.71 | 324782 |
| 1779489600 | 15.3 | -0.01 | -0.07 | 15.37 | 15.47 | 15.08 | 318308 |
| 1779403200 | 15.31 | -0.21 | -1.35 | 15.74 | 15.76 | 15.23 | 373849 |
| 1779316800 | 15.52 | -0.35 | -2.21 | 15.48 | 16.09 | 15.38 | 422761 |
| 1779230400 | 15.87 | 0.57 | 3.73 | 15.28 | 16 | 15.17 | 593810 |
| 1779144000 | 15.3 | 0.03 | 0.20 | 15.25 | 15.545 | 15.17 | 330390 |
| 1778884800 | 15.27 | 0.2 | 1.33 | 15.2 | 15.36 | 15.105 | 506972 |
| 1778798400 | 15.07 | 0.19 | 1.28 | 14.85 | 15.2 | 14.83 | 237361 |
| 1778712000 | 14.88 | -0.14 | -0.93 | 14.97 | 15 | 14.69 | 243591 |
| 1778625600 | 15.02 | -0.12 | -0.79 | 15.25 | 15.25 | 14.905 | 252486 |
| 1778539200 | 15.14 | 0.72 | 4.99 | 14.67 | 15.16 | 14.6488 | 365699 |
| 1778280000 | 14.42 | -0.57 | -3.80 | 14.79 | 14.9 | 14.37 | 370673 |
| 1778193600 | 14.99 | 0.51 | 3.52 | 15.16 | 15.63 | 14.7 | 438517 |
| 1778107200 | 14.48 | -0.98 | -6.34 | 14.84 | 15.09 | 14.46 | 439436 |
| 1778020800 | 15.46 | -0.43 | -2.71 | 15.71 | 15.86 | 15.455 | 239448 |
| 1777934400 | 15.89 | 0.55 | 3.59 | 15.39 | 15.9 | 15.29 | 463568 |
| 1777675200 | 15.34 | -0.21 | -1.35 | 15.39 | 15.39 | 14.92 | 394944 |
| 1777588800 | 15.55 | -0.1 | -0.64 | 15.29 | 15.68 | 15.27 | 284718 |
| 1777502400 | 15.65 | 0.14 | 0.90 | 15.64 | 15.74 | 15.49 | 377599 |
| 1777416000 | 15.51 | 0.23 | 1.51 | 15.54 | 15.65 | 15.36 | 222608 |
| 1777329600 | 15.28 | 0.18 | 1.19 | 15.26 | 15.42 | 15.16 | 278359 |
| 1777070400 | 15.1 | -0.13 | -0.85 | 15.12 | 15.225 | 15.03 | 296261 |
| 1776984000 | 15.23 | 0.17 | 1.13 | 15.06 | 15.41 | 15.06 | 285045 |
| 1776897600 | 15.06 | 0.35 | 2.38 | 14.73 | 15.06 | 14.73 | 259211 |
| 1776811200 | 14.71 | 0.25 | 1.73 | 14.51 | 14.78 | 14.47 | 264194 |
| 1776724800 | 14.46 | 0.08 | 0.56 | 14.42 | 14.61 | 14.3 | 254075 |
| 1776465600 | 14.38 | -0.59 | -3.94 | 14.365 | 14.415 | 13.91 | 479878 |
| 1776379200 | 14.97 | 0.11 | 0.74 | 14.86 | 15.07 | 14.85 | 318206 |
| 1776292800 | 14.86 | 0.07 | 0.47 | 14.7 | 14.9 | 14.68 | 214513 |
| 1776206400 | 14.79 | -0.68 | -4.40 | 15.26 | 15.4 | 14.73 | 420645 |
| 1776120000 | 15.47 | 0.04 | 0.26 | 15.73 | 15.84 | 15.41 | 334781 |
| 1775860800 | 15.43 | 0.05 | 0.33 | 15.28 | 15.51 | 15.22 | 279205 |
| 1775774400 | 15.38 | 0.1 | 0.65 | 15.3 | 15.81 | 15.1523 | 769243 |
| 1775688000 | 15.28 | -0.57 | -3.60 | 14.74 | 15.29 | 14.43 | 412433 |
| 1775601600 | 15.85 | 0.35 | 2.26 | 15.58 | 15.91 | 15.5 | 328481 |
| 1775515200 | 15.5 | 0.05 | 0.32 | 15.35 | 15.65 | 15.295 | 298706 |
| 1775169600 | 15.45 | 0.29 | 1.91 | 15.67 | 15.93 | 15.35 | 308207 |
| 1775083200 | 15.16 | -1.15 | -7.05 | 15.86 | 16.145 | 15.0239 | 684425 |
| 1774996800 | 16.309999 | -0.71 | -4.17 | 17.03 | 17.24 | 16.220099 | 571851 |
| 1774910400 | 17.02 | -0.12 | -0.70 | 17.24 | 17.34 | 16.9 | 461852 |
| 1774651200 | 17.14 | 0.26 | 1.54 | 17.01 | 17.26 | 16.95 | 459931 |
| 1774564800 | 16.88 | 0.02 | 0.12 | 17 | 17.34 | 16.88 | 540657 |
| 1774478400 | 16.86 | 0.07 | 0.42 | 16.59 | 16.86 | 16.28 | 337153 |
| 1774392000 | 16.79 | 0.52 | 3.20 | 16.37 | 16.969 | 16.35 | 413545 |
| 1774305600 | 16.27 | -0.54 | -3.21 | 16.219999 | 16.62 | 15.93 | 691289 |
| 1774046400 | 16.81 | -0.17 | -1.00 | 16.95 | 17.11 | 16.489999 | 1615168 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
