Historical Data for Sundance Energy Inc. (SNDE)

$ 1.97 R     -0.27 (-12.05%) Volume: 41.2k 3:59 PM EDT Apr 3, 2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
04/03/20 2.35 2.37 1.97 1.97 41.2k -0.27 -12.05% 1.97 87.08k 396
04/02/20 2.20 2.42 2.00 2.24 45.05k 0.22 10.89% 2.24 102.43k 277
04/01/20 2.30 2.30 1.68 2.02 50.87k -0.25 -11.01% 2.02 103.59k 368
03/31/20 2.39 2.40 1.9045 2.27 60.36k 0.25 12.38% 2.27 132.4k 766
03/30/20 2.34 2.4282 1.88 2.02 56.53k -0.1001 -4.72% 2.02 114.89k 527
03/27/20 2.30 2.34 2.1201 2.1201 50.29k -0.1799 -7.82% 2.1201 112.5k 388
03/26/20 2.40 2.47 2.30 2.30 125.57k -0.03 -1.29% 2.30 296.71k 654
03/25/20 2.60 2.60 2.30 2.33 46.88k -0.12 -4.90% 2.33 114.89k 472
03/24/20 2.90 2.90 2.26 2.45 59.95k 0.00 0.00% 2.45 147.48k 587
03/23/20 3.02 3.02 2.30 2.45 62.92k -0.15 -5.77% 2.45 158.07k 440
03/20/20 3.02 3.02 2.34 2.60 57.53k 0.00 0.00% 2.60 152.33k 511
03/19/20 2.60 3.12 2.20 2.60 126.87k 0.10 4.00% 2.60 332.89k 1,095
03/18/20 3.68 3.74 2.47 2.50 240.07k -1.15 -31.51% 2.50 740.03k 1,821
03/17/20 2.95 6.60 1.80 3.65 1.52m 2.65 265.00% 3.65 6.4m 10,695
03/16/20 2.08 2.29 1.00 1.00 40.36k -1.00 -50.00% 1.00 74.76k 298
03/13/20 2.00 2.97 1.90 2.00 39.06k 0.10 5.26% 2.00 84.88k 214
03/12/20 3.00 3.3346 1.90 1.90 19.37k -1.07 -36.03% 1.90 52.96k 235
03/11/20 3.61 3.79 2.77 2.97 22.42k -0.73 -19.73% 2.97 74.49k 160
03/10/20 4.60 5.25 3.58 3.70 35.69k -0.14 -3.65% 3.70 151.06k 370
03/09/20 7.47 7.47 3.58 3.84 46.21k -3.77 -49.54% 3.84 200.37k 413
03/06/20 9.50 9.5628 7.42 7.61 13.47k -1.64 -17.73% 7.61 110.54k 146
03/05/20 7.31 9.25 7.31 9.25 4.01k 1.61 21.07% 9.25 31.1k 64