SandRidge Energy, Inc. (SD) Stock Price History
Historical prices from 2016 to 2026
Loading 10-year price history...
SD Historical Performance
Short-Term Returns
SD Stock Price Trajectory (2016–2026)
As of May 7, 2026, SandRidge Energy, Inc. (SD) trades at $14.48, representing a +56.4% return over the past year. The stock has delivered a +346.5% total return over five years (+27.5% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $29.28 on June 8, 2022. From this peak, SD has corrected -50.5%, currently trading 4% above its 200-day moving average, indicating continued institutional support.
When compared to Energy sector peers WTI (+229.3% 1Y), TPVG (-8.1% 1Y), and REI (+109.3% 1Y), SD has underperformed the peer group average. Compare SD vs WTI →
SD Historical Price Data (2016–2026)
Showing 30 of 2,412 records| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-06 | 15.09 | 15.09 | 14.47 | 14.48 | 418K | -6.34% |
| 2026-05-05 | 15.76 | 15.86 | 15.46 | 15.46 | 234K | -2.71% |
| 2026-05-04 | 15.45 | 15.90 | 15.29 | 15.89 | 250K | +3.59% |
| 2026-05-01 | 15.39 | 15.39 | 14.92 | 15.34 | 340K | -1.35% |
| 2026-04-30 | 15.29 | 15.68 | 15.29 | 15.55 | 213K | -0.64% |
| 2026-04-29 | 15.64 | 15.74 | 15.49 | 15.65 | 344K | +0.90% |
| 2026-04-28 | 15.54 | 15.65 | 15.37 | 15.51 | 213K | +1.51% |
| 2026-04-27 | 15.26 | 15.42 | 15.16 | 15.28 | 207K | +1.19% |
| 2026-04-24 | 15.12 | 15.21 | 15.04 | 15.10 | 285K | -0.85% |
| 2026-04-23 | 15.13 | 15.41 | 15.06 | 15.23 | 279K | +1.13% |
| 2026-04-22 | 14.73 | 15.06 | 14.73 | 15.06 | 254K | +2.38% |
| 2026-04-21 | 14.51 | 14.78 | 14.51 | 14.71 | 254K | +1.73% |
| 2026-04-20 | 14.41 | 14.59 | 14.31 | 14.46 | 237K | +0.56% |
| 2026-04-17 | 14.37 | 14.41 | 13.91 | 14.38 | 474K | -3.94% |
| 2026-04-16 | 14.89 | 15.07 | 14.85 | 14.97 | 286K | +0.74% |
| 2026-04-15 | 14.70 | 14.90 | 14.68 | 14.86 | 196K | +0.47% |
| 2026-04-14 | 15.06 | 15.40 | 14.73 | 14.79 | 403K | -4.40% |
| 2026-04-13 | 15.76 | 15.84 | 15.41 | 15.47 | 278K | +0.26% |
| 2026-04-10 | 15.28 | 15.51 | 15.22 | 15.43 | 268K | +0.33% |
| 2026-04-09 | 15.30 | 15.81 | 15.15 | 15.38 | 776K | +0.65% |
| 2026-04-08 | 14.51 | 15.29 | 14.37 | 15.28 | 439K | -3.60% |
| 2026-04-07 | 15.58 | 15.91 | 15.58 | 15.85 | 321K | +2.26% |
| 2026-04-06 | 15.36 | 15.65 | 15.29 | 15.50 | 297K | +0.32% |
| 2026-04-02 | 15.67 | 15.93 | 15.35 | 15.45 | 314K | +1.91% |
| 2026-04-01 | 15.86 | 16.14 | 15.02 | 15.16 | 673K | -7.05% |
| 2026-03-31 | 17.03 | 17.21 | 16.22 | 16.31 | 573K | -4.17% |
| 2026-03-30 | 17.33 | 17.33 | 16.90 | 17.02 | 455K | -0.70% |
| 2026-03-27 | 17.01 | 17.26 | 16.95 | 17.14 | 451K | +1.54% |
| 2026-03-26 | 17.00 | 17.34 | 16.88 | 16.88 | 492K | +0.12% |
| 2026-03-25 | 16.59 | 16.86 | 16.28 | 16.86 | 331K | +0.42% |
See SD's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs SD Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare SD vs XOM
Side-by-side business, growth, and profitability comparison vs Exxon Mobil Corporation.
Start ComparisonSD — Frequently Asked Questions
Quick answers to the most common questions about buying SD stock.
How has SD stock performed recently?
SD returned +56.4% over the past year, beating its 5-year annualized CAGR of +27.5%. The stock trades above its 200-day moving average, confirming the uptrend.
What is SD's all-time high price?
SandRidge Energy, Inc. reached $29.28 on 2022-06-08. The 52-week high is $18.45. Current 1-year return of +56.4% places the stock closer to historical peaks.
Where can I download SD historical price data?
This page provides SD daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2016-2026, downloadable in CSV format.