Sandridge Energy Stock Price History
| SD Stock | USD 10.22 0.06 0.58% |
Below is the normalized historical share price chart for SandRidge Energy extending back to October 04, 2016. This chart has been adjusted for all splits and dividends and is plotted against all major global economic recessions. As of today, the current price of SandRidge Energy stands at 10.22, as last reported on the 19th of July, with the highest price reaching 10.40 and the lowest price hitting 10.19 during the day.
If you're considering investing in SandRidge Stock, it is important to understand the factors that can impact its price. At this point, SandRidge Energy is not too volatile. SandRidge Energy owns Efficiency Ratio (i.e., Sharpe Ratio) of 0.0921, which indicates the firm had a 0.0921 % return per unit of risk over the last 3 months. We have found twenty-nine technical indicators for SandRidge Energy, which you can use to evaluate the volatility of the company. Please validate SandRidge Energy's Coefficient Of Variation of 1285.61, risk adjusted performance of 0.0783, and Semi Deviation of 1.81 to confirm if the risk estimate we provide is consistent with the expected return of 0.19%.
At present, SandRidge Energy's Preferred Stock And Other Adjustments is projected to decrease significantly based on the last few years of reporting. The current year's Stock Based Compensation To Revenue is expected to grow to 0.03, whereas Liabilities And Stockholders Equity is forecasted to decline to about 552.4 M. . At present, SandRidge Energy's Price Earnings To Growth Ratio is projected to slightly decrease based on the last few years of reporting. The current year's Price To Operating Cash Flows Ratio is expected to grow to 6.17, whereas Price Book Value Ratio is forecasted to decline to 0.90. SandRidge Stock price history is provided at the adjusted basis, taking into account all of the recent filings.
IPO Date 6th of November 2007 | 200 Day MA 11.2063 | 50 Day MA 10.5602 | Beta 0.891 |
SandRidge | Build AI portfolio with SandRidge Stock |
Sharpe Ratio = 0.0921
| Best Portfolio | Best Equity | |||
| Good Returns | ||||
| Average Returns | ||||
| Small Returns | SD | |||
| Cash | Small Risk | Average Risk | High Risk | Huge Risk |
| Negative Returns |
Estimated Market Risk
| 2.09 actual daily | 18 82% of assets are more volatile |
Expected Return
| 0.19 actual daily | 3 97% of assets have higher returns |
Risk-Adjusted Return
| 0.09 actual daily | 7 93% of assets perform better |
Based on monthly moving average SandRidge Energy is performing at about 7% of its full potential. If added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of SandRidge Energy by adding it to a well-diversified portfolio.
Price Book 0.8538 | Enterprise Value Ebitda 3.3448 | Price Sales 2.7246 | Shares Float 36 M | Dividend Share 0.44 |
SandRidge Energy Stock Price History Chart
There are several ways to analyze SandRidge Stock price data. The simplest method is using a basic SandRidge candlestick price chart, which shows SandRidge Energy price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
| Highest Price | June 18, 2025 | 12.08 |
| Lowest Price | April 30, 2025 | 9.01 |
SandRidge Energy July 19, 2025 Stock Price Synopsis
Various analyses of SandRidge Energy's daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell SandRidge Stock. It can be used to describe the percentage change in the price of SandRidge Energy from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of SandRidge Stock.| SandRidge Energy Price Action Indicator | (0.10) | |
| SandRidge Energy Price Rate Of Daily Change | 0.99 | |
| SandRidge Energy Accumulation Distribution | 6,571 | |
| SandRidge Energy Price Daily Balance Of Power | (0.29) |
SandRidge Energy July 19, 2025 Stock Price Analysis
SandRidge Stock Price History Data
The price series of SandRidge Energy for the period between Sun, Apr 20, 2025 and Sat, Jul 19, 2025 has a statistical range of 3.07 with a coefficient of variation of 8.21. The price distribution for the period has arithmetic mean of 10.27. The median price for the last 90 days is 10.28. The company had dividends distributed to its stock-holders on 2025-05-19.| Open | High | Low | Close | Volume | ||
07/18/2025 | 10.38 | 10.40 | 10.19 | 10.22 | 325,400 | |
07/17/2025 | 10.14 | 10.31 | 10.14 | 10.28 | 199,247 | |
07/16/2025 | 10.39 | 10.39 | 10.13 | 10.16 | 330,998 | |
07/15/2025 | 10.77 | 10.81 | 10.37 | 10.37 | 385,975 | |
07/14/2025 | 10.90 | 10.90 | 10.67 | 10.82 | 257,782 | |
07/11/2025 | 10.81 | 11.04 | 10.81 | 10.96 | 137,513 | |
07/10/2025 | 10.80 | 10.90 | 10.69 | 10.82 | 194,100 | |
07/09/2025 | 11.04 | 11.05 | 10.82 | 10.89 | 171,395 | |
07/08/2025 | 10.78 | 11.22 | 10.73 | 11.14 | 318,300 | |
07/07/2025 | 10.90 | 10.97 | 10.58 | 10.74 | 331,764 | |
07/03/2025 | 11.07 | 11.15 | 10.92 | 10.99 | 173,800 | |
| 07/02/2025 | 10.96 | 11.13 | 10.78 | 11.09 | 204,668 | |
07/01/2025 | 10.81 | 11.01 | 10.61 | 10.83 | 462,744 | |
06/30/2025 | 11.09 | 11.09 | 10.81 | 10.82 | 345,826 | |
06/27/2025 | 11.12 | 11.19 | 10.99 | 11.10 | 805,508 | |
06/26/2025 | 11.06 | 11.15 | 11.04 | 11.11 | 213,100 | |
06/25/2025 | 11.25 | 11.25 | 11.00 | 11.02 | 255,000 | |
06/24/2025 | 11.30 | 11.41 | 11.15 | 11.27 | 389,017 | |
| 06/23/2025 | 12.05 | 12.10 | 11.45 | 11.53 | 300,897 | |
| 06/20/2025 | 12.16 | 12.16 | 11.89 | 11.91 | 283,241 | |
06/18/2025 | 12.09 | 12.64 | 12.05 | 12.08 | 907,423 | |
06/17/2025 | 11.82 | 12.09 | 11.79 | 11.83 | 403,800 | |
06/16/2025 | 11.77 | 12.07 | 11.64 | 11.74 | 503,781 | |
| 06/13/2025 | 11.71 | 11.92 | 11.41 | 11.89 | 683,400 | |
06/12/2025 | 11.09 | 11.35 | 11.00 | 11.34 | 321,575 | |
06/11/2025 | 11.08 | 11.23 | 10.96 | 11.16 | 339,602 | |
06/10/2025 | 10.87 | 11.14 | 10.85 | 10.94 | 334,400 | |
06/09/2025 | 10.66 | 10.83 | 10.60 | 10.71 | 232,751 | |
06/06/2025 | 10.52 | 10.66 | 10.52 | 10.64 | 244,016 | |
| 06/05/2025 | 10.43 | 10.50 | 10.24 | 10.38 | 323,061 | |
06/04/2025 | 10.40 | 10.57 | 10.25 | 10.38 | 370,168 | |
06/03/2025 | 10.19 | 10.43 | 10.18 | 10.39 | 356,849 | |
06/02/2025 | 10.10 | 10.30 | 9.95 | 10.19 | 361,600 | |
| 05/30/2025 | 9.88 | 9.89 | 9.70 | 9.81 | 1,049,807 | |
05/29/2025 | 9.89 | 9.96 | 9.80 | 9.95 | 191,600 | |
05/28/2025 | 9.95 | 9.99 | 9.85 | 9.88 | 163,216 | |
05/27/2025 | 9.68 | 9.94 | 9.57 | 9.90 | 278,500 | |
05/23/2025 | 9.52 | 9.68 | 9.52 | 9.64 | 247,400 | |
05/22/2025 | 9.75 | 9.82 | 9.56 | 9.72 | 214,910 | |
05/21/2025 | 9.90 | 9.98 | 9.82 | 9.83 | 259,000 | |
05/20/2025 | 9.95 | 10.12 | 9.89 | 9.97 | 304,793 | |
05/19/2025 | 10.07 | 10.07 | 9.88 | 9.94 | 253,305 | |
| 05/16/2025 | 10.18 | 10.21 | 10.03 | 10.14 | 226,292 | |
| 05/15/2025 | 10.25 | 10.27 | 10.10 | 10.18 | 245,800 | |
05/14/2025 | 10.56 | 10.60 | 10.38 | 10.41 | 282,000 | |
05/13/2025 | 10.39 | 10.77 | 10.39 | 10.69 | 310,100 | |
05/12/2025 | 10.44 | 10.52 | 10.01 | 10.32 | 363,700 | |
05/09/2025 | 9.71 | 9.93 | 9.69 | 9.93 | 345,000 | |
05/08/2025 | 9.30 | 9.76 | 9.29 | 9.68 | 387,600 | |
| 05/07/2025 | 9.22 | 9.30 | 9.01 | 9.29 | 432,300 | |
05/06/2025 | 9.14 | 9.22 | 9.02 | 9.16 | 271,900 | |
05/05/2025 | 9.16 | 9.26 | 9.04 | 9.05 | 291,500 | |
05/02/2025 | 9.24 | 9.41 | 9.17 | 9.35 | 248,800 | |
05/01/2025 | 9.01 | 9.32 | 9.01 | 9.19 | 280,000 | |
04/30/2025 | 9.06 | 9.13 | 8.97 | 9.01 | 318,100 | |
04/29/2025 | 9.19 | 9.19 | 9.06 | 9.13 | 252,300 | |
04/28/2025 | 9.39 | 9.51 | 9.24 | 9.30 | 292,500 | |
04/25/2025 | 9.15 | 9.42 | 9.15 | 9.42 | 200,900 | |
04/24/2025 | 9.32 | 9.34 | 9.20 | 9.26 | 182,900 | |
04/23/2025 | 9.50 | 9.53 | 9.16 | 9.28 | 316,800 | |
04/22/2025 | 9.35 | 9.45 | 9.22 | 9.35 | 217,600 |
About SandRidge Energy Stock history
SandRidge Energy investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for SandRidge is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in SandRidge Energy will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing SandRidge Energy stock prices may prove useful in developing a viable investing in SandRidge Energy
| Last Reported | Projected for Next Year | ||
| Common Stock Shares Outstanding | 37.2 M | 35.3 M | |
| Net Income Applicable To Common Shares | 278.5 M | 292.4 M |
SandRidge Energy Stock Technical Analysis
SandRidge Energy technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
Did you try this?
Run Portfolio Volatility Now
Portfolio VolatilityCheck portfolio volatility and analyze historical return density to properly model market risk |
| All Next | Launch Module |
SandRidge Energy Technical and Predictive Indicators
Predictive indicators are helping investors to find signals for SandRidge Energy's price direction in advance. Along with the technical and fundamental analysis of SandRidge Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of SandRidge to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.
| Risk Adjusted Performance | 0.0783 | |||
| Jensen Alpha | 0.1896 | |||
| Total Risk Alpha | (0.14) | |||
| Sortino Ratio | 0.0131 | |||
| Treynor Ratio | (0.61) |
| Cycle Indicators | ||
| Math Operators | ||
| Math Transform | ||
| Momentum Indicators | ||
| Overlap Studies | ||
| Pattern Recognition | ||
| Price Transform | ||
| Statistic Functions | ||
| Volatility Indicators | ||
| Volume Indicators |
Complementary Tools for SandRidge Stock analysis
When running SandRidge Energy's price analysis, check to measure SandRidge Energy's market volatility, profitability, liquidity, solvency, efficiency, growth potential, financial leverage, and other vital indicators. We have many different tools that can be utilized to determine how healthy SandRidge Energy is operating at the current time. Most of SandRidge Energy's value examination focuses on studying past and present price action to predict the probability of SandRidge Energy's future price movements. You can analyze the entity against its peers and the financial market as a whole to determine factors that move SandRidge Energy's price. Additionally, you may evaluate how the addition of SandRidge Energy to your portfolios can decrease your overall portfolio volatility.
| Content Syndication Quickly integrate customizable finance content to your own investment portal | |
| Portfolio Manager State of the art Portfolio Manager to monitor and improve performance of your invested capital | |
| Share Portfolio Track or share privately all of your investments from the convenience of any device | |
| Commodity Directory Find actively traded commodities issued by global exchanges | |
| Fundamentals Comparison Compare fundamentals across multiple equities to find investing opportunities | |
| Money Flow Index Determine momentum by analyzing Money Flow Index and other technical indicators | |
| Money Managers Screen money managers from public funds and ETFs managed around the world | |
| ETFs Find actively traded Exchange Traded Funds (ETF) from around the world | |
| Financial Widgets Easily integrated Macroaxis content with over 30 different plug-and-play financial widgets |