SandRidge Energy, Inc. (SD) Stock Price History
Historical prices from 2016 to 2026
- 1M
- -5.9%
- 3M
- +2.9%
- YTD
- -7.8%
- 1Y
- +20.5%
- 3Y
- -3.1%
- 5Y
- -0.2%
Loading 10-year price history...
SD Historical Performance
SD Annual Returns
Year-by-year price performance · 2016–2026
- 2016 annual price return
- +15600.0%
- 2017 annual price return
- -9.6%
- 2018 annual price return
- -64.0%
- 2019 annual price return
- -46.6%
- 2020 annual price return
- -26.4%
- 2021 annual price return
- +205.0%
- 2022 annual price return
- +52.9%
- 2023 annual price return
- -14.4%
- 2024 annual price return
- -14.5%
- 2025 annual price return
- +20.1%
- 2026 annual price return
- -5.8%
SD Stock Price Trajectory (2016–2026)
As of October 3, 2026, SandRidge Energy, Inc. (SD) trades at $13.62, representing a +20.5% return over the past year. The stock has delivered a +36.9% total return over five years (-0.2% 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 -53.5%, currently trading 9% below its 200-day moving average, suggesting potential weakness.
When compared to Energy sector peers WTI (+92.4% 1Y), TPVG (-15.2% 1Y), and REI (+24.8% 1Y), SD has underperformed the peer group average. Compare SD vs WTI →
SD Historical Price Data · from 2016
Rows 1–50 of 2,514| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-10-02 | 13.40 | 13.65 | 13.40 | 13.62 | 216K | +0.44% |
| 2026-10-01 | 13.41 | 13.61 | 13.32 | 13.56 | 309K | +0.52% |
| 2026-09-30 | 13.48 | 13.60 | 13.41 | 13.49 | 263K | +0.52% |
| 2026-09-29 | 13.47 | 13.61 | 13.34 | 13.42 | 315K | -1.32% |
| 2026-09-28 | 14.04 | 14.04 | 13.60 | 13.60 | 420K | -1.95% |
| 2026-09-25 | 13.98 | 14.12 | 13.75 | 13.87 | 351K | -2.12% |
| 2026-09-24 | 14.15 | 14.39 | 14.06 | 14.17 | 300K | +1.00% |
| 2026-09-23 | 14.14 | 14.27 | 14.00 | 14.03 | 291K | -0.21% |
| 2026-09-22 | 13.82 | 14.25 | 13.78 | 14.06 | 356K | +0.57% |
| 2026-09-21 | 14.02 | 14.15 | 13.92 | 13.98 | 427K | -1.27% |
| 2026-09-18 | 14.18 | 14.37 | 14.10 | 14.16 | 1.10M | -0.91% |
| 2026-09-17 | 14.38 | 14.44 | 14.20 | 14.29 | 310K | -0.49% |
| 2026-09-16 | 14.76 | 14.83 | 14.31 | 14.36 | 503K | -4.07% |
| 2026-09-15 | 14.49 | 15.22 | 14.49 | 14.97 | 461K | +3.46% |
| 2026-09-14 | 14.83 | 14.84 | 14.45 | 14.47 | 307K | -1.09% |
| 2026-09-11 | 14.64 | 14.69 | 14.50 | 14.63 | 206K | -0.27% |
| 2026-09-10 | 15.10 | 15.10 | 14.41 | 14.67 | 431K | -0.20% |
| 2026-09-09 | 14.82 | 14.83 | 14.59 | 14.70 | 303K | +0.68% |
| 2026-09-08 | 14.46 | 14.65 | 14.40 | 14.60 | 248K | +1.88% |
| 2026-09-04 | 14.20 | 14.36 | 14.12 | 14.33 | 207K | +0.14% |
| 2026-09-03 | 14.49 | 14.53 | 14.23 | 14.31 | 262K | -1.11% |
| 2026-09-02 | 14.24 | 14.56 | 14.24 | 14.47 | 314K | +0.70% |
| 2026-09-01 | 14.24 | 14.38 | 14.12 | 14.37 | 273K | +1.77% |
| 2026-08-31 | 14.22 | 14.33 | 13.99 | 14.12 | 316K | +1.15% |
| 2026-08-28 | 13.97 | 14.16 | 13.85 | 13.96 | 223K | -1.13% |
| 2026-08-27 | 13.86 | 14.14 | 13.78 | 14.12 | 210K | +1.51% |
| 2026-08-26 | 13.68 | 13.93 | 13.62 | 13.91 | 211K | +0.07% |
| 2026-08-25 | 13.94 | 14.05 | 13.71 | 13.90 | 195K | -0.64% |
| 2026-08-24 | 14.29 | 14.29 | 13.88 | 13.99 | 321K | -2.58% |
| 2026-08-21 | 14.31 | 14.42 | 14.16 | 14.36 | 818K | +0.14% |
| 2026-08-20 | 14.32 | 14.52 | 14.18 | 14.34 | 306K | +1.20% |
| 2026-08-19 | 14.34 | 14.64 | 14.12 | 14.17 | 281K | -1.25% |
| 2026-08-18 | 14.53 | 14.54 | 14.24 | 14.35 | 338K | +0.21% |
| 2026-08-17 | 14.12 | 14.37 | 14.03 | 14.32 | 359K | +2.07% |
| 2026-08-14 | 14.02 | 14.12 | 13.87 | 14.03 | 284K | +0.72% |
| 2026-08-13 | 14.06 | 14.19 | 13.89 | 13.93 | 309K | -2.38% |
| 2026-08-12 | 14.16 | 14.35 | 14.08 | 14.27 | 309K | -0.35% |
| 2026-08-11 | 14.30 | 14.37 | 14.12 | 14.32 | 348K | -0.35% |
| 2026-08-10 | 13.76 | 14.39 | 13.76 | 14.37 | 300K | +5.51% |
| 2026-08-07 | 13.33 | 13.71 | 13.29 | 13.62 | 350K | +1.34% |
| 2026-08-06 | 13.36 | 13.59 | 13.07 | 13.44 | 465K | +1.82% |
| 2026-08-05 | 13.63 | 13.64 | 13.20 | 13.20 | 373K | -2.58% |
| 2026-08-04 | 13.38 | 13.61 | 13.23 | 13.55 | 374K | -0.59% |
| 2026-08-03 | 13.67 | 13.81 | 13.58 | 13.63 | 296K | -2.08% |
| 2026-07-31 | 13.65 | 13.95 | 13.54 | 13.92 | 228K | +2.58% |
| 2026-07-30 | 13.45 | 13.62 | 13.41 | 13.57 | 176K | -0.44% |
| 2026-07-29 | 13.50 | 13.67 | 13.44 | 13.63 | 364K | +3.65% |
| 2026-07-28 | 13.53 | 13.55 | 13.15 | 13.15 | 243K | -2.08% |
| 2026-07-27 | 13.42 | 13.64 | 13.35 | 13.43 | 257K | -2.82% |
| 2026-07-24 | 14.17 | 14.27 | 13.77 | 13.82 | 215K | -2.61% |
SD Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
Peer Comparison
Compare growth, multiples, and margins vs sector.
SD — Frequently Asked Questions
Quick answers to the most common questions about buying SD stock.
How has SD stock performed recently?
SD returned +20.5% over the past year, beating its 5-year annualized CAGR of -0.2%. The stock trades below 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 +20.5% 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.