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 (%)
Nov 30, 2017 0.8559 0.8629 0.8418 0.8418 174,499 -0.01(-0.83%)
Nov 29, 2017 0.8629 0.8839 0.8418 0.8488 177,566 -0.02(-2.42%)
Nov 28, 2017 0.8418 0.8769 0.8348 0.8699 228,985 +0.03(+3.33%)
Nov 27, 2017 0.8418 0.8559 0.8348 0.8418 356,156 +0.00(+0.00%)
Nov 24, 2017 0.8418 0.8488 0.8348 0.8418 144,161 -0.01(-0.83%)
Nov 22, 2017 0.8418 0.8488 0.8348 0.8488 145,994 +0.01(+0.83%)
Nov 21, 2017 0.8488 0.8559 0.8278 0.8418 186,422 +0.00(+0.00%)
Nov 20, 2017 0.8278 0.8559 0.8278 0.8418 141,655 +0.01(+0.84%)
Nov 17, 2017 0.8278 0.8484 0.8278 0.8348 197,130 +0.00(+0.00%)
Nov 16, 2017 0.8559 0.8559 0.8348 0.8348 371,179 -0.02(-2.46%)
Nov 15, 2017 0.8559 0.8629 0.8418 0.8559 83,765 -0.01(-0.81%)
Nov 14, 2017 0.8629 0.8839 0.8611 0.8629 225,950 -0.01(-0.81%)
Nov 13, 2017 0.9050 0.9190 0.8348 0.8699 799,422 -0.05(-5.34%)
Nov 10, 2017 0.8979 0.9330 0.8979 0.9190 210,761 +0.02(+2.34%)
Nov 09, 2017 0.9120 0.9330 0.8839 0.8979 510,805 -0.03(-2.88%)
Nov 08, 2017 0.9449 0.9449 0.9111 0.9246 519,940 -0.02(-2.14%)
Nov 07, 2017 0.9449 0.9449 0.9246 0.9449 386,305 +0.01(+1.44%)
Nov 06, 2017 0.9449 0.9449 0.9199 0.9314 312,466 +0.01(+0.74%)
Nov 03, 2017 0.9179 0.9381 0.9161 0.9246 602,158 +0.01(+0.74%)
Nov 02, 2017 0.9044 0.9179 0.9044 0.9179 285,028 +0.02(+2.26%)
Nov 01, 2017 0.8976 0.9111 0.8915 0.8976 79,136 -0.01(-1.48%)
Oct 31, 2017 0.9111 0.9111 0.8841 0.9111 190,420 +0.01(+0.75%)
Oct 30, 2017 0.9111 0.9111 0.8976 0.9044 339,393 +0.00(+0.00%)
Oct 27, 2017 0.8841 0.9044 0.8840 0.9044 164,360 +0.03(+3.08%)
Oct 26, 2017 0.8774 0.8909 0.8774 0.8774 157,780 +0.00(+0.00%)
Oct 25, 2017 0.8909 0.8909 0.8774 0.8774 112,451 +0.00(+0.00%)
Oct 24, 2017 0.8841 0.8909 0.8774 0.8774 183,785 -0.01(-0.76%)
Oct 23, 2017 0.8841 0.8909 0.8841 0.8841 246,483 +0.00(+0.00%)
Oct 20, 2017 0.8909 0.8909 0.8841 0.8841 104,607 -0.00(-0.38%)
Oct 19, 2017 0.8909 0.9044 0.8841 0.8875 171,337 -0.02(-1.87%)
Oct 18, 2017 0.9111 0.9111 0.8928 0.9044 113,475 +0.01(+0.75%)
Oct 17, 2017 0.8976 0.9101 0.8976 0.8976 147,943 -0.01(-1.48%)
Oct 16, 2017 0.9111 0.9111 0.9010 0.9111 179,614 +0.00(+0.12%)
Oct 13, 2017 0.8976 0.9111 0.8909 0.9100 87,535 +0.01(+1.38%)
Oct 12, 2017 0.8976 0.9111 0.8909 0.8976 93,291 +0.00(+0.00%)
Oct 11, 2017 0.9044 0.9111 0.8909 0.8976 147,399 -0.01(-1.48%)
Oct 10, 2017 0.9044 0.9179 0.9044 0.9111 129,048 +0.00(+0.00%)
Oct 09, 2017 0.9111 0.9111 0.9044 0.9111 54,936 +0.01(+0.75%)
Oct 06, 2017 0.9179 0.9179 0.9044 0.9044 35,248 -0.01(-1.47%)
Oct 05, 2017 0.9111 0.9179 0.8976 0.9179 147,226 +0.01(+1.49%)
Oct 04, 2017 0.9160 0.9179 0.9044 0.9044 172,739 -0.00(-0.07%)
Oct 03, 2017 0.8976 0.9179 0.8976 0.9050 127,030 +0.00(+0.07%)
Oct 02, 2017 0.9111 0.9111 0.8909 0.9044 119,709 +0.00(+0.00%)
Sep 29, 2017 0.8909 0.9044 0.8909 0.9044 146,947 +0.01(+0.75%)
Sep 28, 2017 0.8841 0.8976 0.8774 0.8976 144,582 +0.01(+0.77%)
Sep 27, 2017 0.8909 0.9044 0.8841 0.8908 83,436 +0.01(+0.76%)
Sep 26, 2017 0.8909 0.8909 0.8841 0.8841 119,071 +0.00(+0.00%)
Sep 25, 2017 0.8909 0.8937 0.8841 0.8841 179,803 -0.01(-1.50%)
Sep 22, 2017 0.9044 0.9044 0.8841 0.8976 55,592 -0.01(-0.75%)
Sep 21, 2017 0.9044 0.9044 0.8841 0.9044 81,676 +0.00(+0.00%)
Sep 20, 2017 0.8909 0.9044 0.8842 0.9044 171,566 +0.01(+1.52%)
Sep 19, 2017 0.8909 0.8909 0.8841 0.8909 117,479 +0.01(+0.76%)
Sep 18, 2017 0.8841 0.8976 0.8841 0.8841 65,816 +0.00(+0.00%)
Sep 15, 2017 0.8841 0.8942 0.8841 0.8841 89,536 -0.01(-1.50%)
Sep 14, 2017 0.8841 0.8976 0.8841 0.8976 69,314 +0.01(+1.53%)
Sep 13, 2017 0.8774 0.8958 0.8774 0.8841 134,163 +0.01(+0.77%)
Sep 12, 2017 0.8841 0.8969 0.8774 0.8774 194,005 -0.01(-0.76%)
Sep 11, 2017 0.8841 0.9044 0.8841 0.8841 68,939 -0.01(-0.76%)
Sep 08, 2017 0.8909 0.9044 0.8909 0.8909 31,178 +0.00(+0.00%)
Sep 07, 2017 0.8841 0.8976 0.8841 0.8909 80,477 -0.01(-0.75%)
Sep 06, 2017 0.8841 0.8976 0.8841 0.8976 104,284 +0.01(+1.53%)
Sep 05, 2017 0.8841 0.8909 0.8841 0.8841 129,309 -0.02(-2.24%)
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.