Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sandridge Mississippian Trust (NY: SDR )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2015 1.720 1.729 1.704 1.729 330,744 +0.01(+0.47%)
Jun 29, 2015 1.712 1.720 1.710 1.720 290,651 -0.00(-0.24%)
Jun 26, 2015 1.716 1.729 1.712 1.725 195,881 +0.00(+0.00%)
Jun 25, 2015 1.725 1.730 1.712 1.725 280,511 +0.00(+0.00%)
Jun 24, 2015 1.725 1.733 1.721 1.725 165,707 -0.01(-0.47%)
Jun 23, 2015 1.733 1.744 1.720 1.733 353,698 -0.01(-0.47%)
Jun 22, 2015 1.769 1.778 1.729 1.741 335,042 -0.00(-0.23%)
Jun 19, 2015 1.749 1.763 1.729 1.745 317,725 -0.02(-0.93%)
Jun 18, 2015 1.778 1.806 1.753 1.761 208,263 -0.01(-0.69%)
Jun 17, 2015 1.761 1.782 1.758 1.773 157,095 +0.01(+0.46%)
Jun 16, 2015 1.761 1.769 1.753 1.765 191,594 -0.01(-0.46%)
Jun 15, 2015 1.790 1.790 1.761 1.773 213,205 -0.04(-2.25%)
Jun 12, 2015 1.806 1.826 1.757 1.814 279,331 +0.03(+1.60%)
Jun 11, 2015 1.822 1.826 1.773 1.786 375,194 -0.04(-2.01%)
Jun 10, 2015 1.806 1.847 1.778 1.822 367,227 +0.00(+0.22%)
Jun 09, 2015 1.786 1.826 1.786 1.818 176,394 +0.01(+0.45%)
Jun 08, 2015 1.839 1.839 1.798 1.810 217,949 -0.03(-1.55%)
Jun 05, 2015 1.831 1.847 1.790 1.839 383,556 -0.01(-0.66%)
Jun 04, 2015 1.855 1.875 1.843 1.851 273,795 -0.02(-1.30%)
Jun 03, 2015 1.835 1.884 1.835 1.875 202,114 +0.03(+1.77%)
Jun 02, 2015 1.831 1.851 1.826 1.843 228,467 +0.01(+0.44%)
Jun 01, 2015 1.814 1.847 1.798 1.835 413,718 +0.03(+1.58%)
May 29, 2015 1.831 1.892 1.778 1.806 784,571 +0.02(+0.91%)
May 28, 2015 1.802 1.828 1.758 1.790 256,949 -0.04(-2.01%)
May 27, 2015 1.896 1.905 1.822 1.826 246,245 -0.06(-3.24%)
May 26, 2015 1.843 1.916 1.818 1.888 433,954 +0.07(+4.05%)
May 22, 2015 1.761 1.814 1.814 1.814 403,487 +0.06(+3.49%)
May 21, 2015 1.753 1.794 1.733 1.753 452,070 +0.01(+0.70%)
May 20, 2015 1.753 1.758 1.688 1.741 475,973 -0.00(-0.23%)
May 19, 2015 1.765 1.778 1.716 1.745 387,404 -0.02(-1.16%)
May 18, 2015 1.875 1.875 1.757 1.765 942,079 -0.12(-6.28%)
May 15, 2015 1.904 1.904 1.875 1.884 395,082 -0.03(-1.49%)
May 14, 2015 1.957 1.957 1.896 1.912 492,831 -0.02(-0.85%)
May 13, 2015 1.863 1.994 1.806 1.928 1,232,210 +0.01(+0.42%)
May 12, 2015 1.905 1.928 1.897 1.920 1,038,941 +0.02(+1.21%)
May 11, 2015 1.909 1.911 1.886 1.897 572,005 -0.01(-0.40%)
May 08, 2015 1.882 1.920 1.863 1.905 580,777 +0.03(+1.85%)
May 07, 2015 1.920 1.928 1.863 1.870 826,309 -0.03(-1.62%)
May 06, 2015 1.924 1.947 1.901 1.901 538,210 +0.00(+0.00%)
May 05, 2015 1.924 1.955 1.893 1.901 617,658 -0.02(-0.80%)
May 04, 2015 1.955 1.959 1.886 1.916 861,369 -0.02(-0.80%)
May 01, 2015 1.966 1.966 1.863 1.932 1,358,379 -0.03(-1.37%)
Apr 30, 2015 1.966 1.974 1.943 1.959 341,727 +0.00(+0.00%)
Apr 29, 2015 1.936 1.959 1.936 1.959 387,029 +0.03(+1.39%)
Apr 28, 2015 1.920 1.955 1.901 1.932 471,328 +0.01(+0.60%)
Apr 27, 2015 1.920 1.920 1.890 1.920 315,772 +0.02(+0.81%)
Apr 24, 2015 1.901 1.920 1.882 1.905 323,865 +0.02(+1.22%)
Apr 23, 2015 1.882 1.901 1.866 1.882 282,130 +0.01(+0.41%)
Apr 22, 2015 1.878 1.882 1.855 1.874 299,725 +0.01(+0.41%)
Apr 21, 2015 1.913 1.920 1.866 1.866 348,323 -0.04(-2.02%)
Apr 20, 2015 1.920 1.936 1.874 1.905 621,452 -0.00(-0.20%)
Apr 17, 2015 1.901 1.909 1.874 1.909 422,956 +0.03(+1.43%)
Apr 16, 2015 1.886 1.905 1.851 1.882 290,502 +0.00(+0.20%)
Apr 15, 2015 1.870 1.897 1.870 1.878 540,881 +0.03(+1.88%)
Apr 14, 2015 1.813 1.878 1.813 1.843 443,258 +0.03(+1.69%)
Apr 13, 2015 1.770 1.836 1.770 1.813 568,248 +0.06(+3.28%)
Apr 10, 2015 1.732 1.778 1.732 1.755 289,025 +0.02(+1.33%)
Apr 09, 2015 1.759 1.767 1.721 1.732 211,353 -0.02(-1.10%)
Apr 08, 2015 1.728 1.768 1.701 1.751 347,661 +0.04(+2.24%)
Apr 07, 2015 1.667 1.717 1.667 1.713 213,587 +0.04(+2.29%)
Apr 06, 2015 1.671 1.717 1.665 1.674 381,178 +0.02(+1.16%)
Apr 02, 2015 1.655 1.655 1.655 1.655 184,091 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.