Historical Data for Sundance Energy Inc. (SNDE)

$ 2.80 0.00 (0.00%) Volume: 173.02k 3:59 PM EDT 22-May-2020
After Hours:  $ 2.60   -0.20 (-7.14%) Volume: 227 6:22 PM EDT 22-May-2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
05/22/20 2.86 3.04 2.65 2.80 173.02k 0.00 0.00% 2.80 491.38k 905
05/21/20 2.88 2.98 2.60 2.80 247.59k 0.20 7.69% 2.80 686.36k 884
05/20/20 2.51 2.6832 2.50 2.60 104.47k 0.07 2.77% 2.60 273.04k 608
05/19/20 2.50 2.70 2.49 2.53 56.17k -0.01 -0.39% 2.53 145.08k 416
05/18/20 2.50 2.70 2.4603 2.54 116.09k 0.05 2.01% 2.54 299.1k 683
05/15/20 2.44 2.6663 2.43 2.49 44.49k -0.03 -1.19% 2.49 111.27k 278
05/14/20 2.45 2.7991 2.2001 2.52 82.27k -0.01 -0.40% 2.52 200.57k 428
05/13/20 2.71 2.76 2.41 2.53 74.28k -0.245 -8.83% 2.53 191.28k 557
05/12/20 2.88 2.9399 2.73 2.775 74.59k -0.095 -3.31% 2.775 210.27k 369
05/11/20 3.00 3.00 2.75 2.87 98.43k 0.04 1.41% 2.87 282.46k 401
05/08/20 2.82 2.9649 2.7826 2.83 52.11k 0.10 3.66% 2.83 149.42k 345
05/07/20 2.88 3.0167 2.67 2.73 179.89k -0.1001 -3.54% 2.73 508.92k 946
05/06/20 3.00 3.05 2.80 2.8301 110.49k -0.1399 -4.71% 2.8301 320.55k 535
05/05/20 3.09 3.20 2.90 2.97 114.01k 0.01 0.34% 2.97 344.28k 608
05/04/20 3.00 3.20 2.83 2.96 87.58k -0.08 -2.63% 2.96 263.03k 490
05/01/20 3.35 3.3825 2.92 3.04 118.49k -0.11 -3.49% 3.04 366.91k 747
04/30/20 3.05 3.5629 3.00 3.15 329.62k 0.15 5.00% 3.15 1.07m 1,621
04/29/20 2.87 3.1935 2.87 3.00 191.11k 0.13 4.53% 3.00 578.16k 1,137
04/28/20 2.94 3.05 2.78 2.87 86.75k -0.03 -1.03% 2.87 252.38k 527
04/27/20 3.25 3.2682 2.77 2.90 172.31k -0.39 -11.85% 2.90 507.74k 976