Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sandridge Mississippian Trust (NY: SDT )

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 (%)
Oct 31, 2019 0.3621 0.3621 0.3336 0.3456 96,835 -0.01(-2.45%)
Oct 30, 2019 0.3621 0.3668 0.3470 0.3542 24,685 +0.00(+0.43%)
Oct 29, 2019 0.3448 0.3621 0.3336 0.3527 185,582 +0.01(+2.29%)
Oct 28, 2019 0.3812 0.3812 0.3240 0.3448 457,000 -0.04(-9.66%)
Oct 25, 2019 0.4384 0.4607 0.3336 0.3817 524,646 -0.06(-14.00%)
Oct 24, 2019 0.4621 0.4860 0.4438 0.4438 128,842 -0.03(-7.06%)
Oct 23, 2019 0.4765 0.4952 0.4575 0.4776 82,795 +0.01(+3.04%)
Oct 22, 2019 0.4575 0.4765 0.4408 0.4635 50,667 +0.01(+1.33%)
Oct 21, 2019 0.4575 0.4575 0.4384 0.4574 70,734 -0.01(-2.06%)
Oct 18, 2019 0.4765 0.4765 0.4532 0.4670 56,976 -0.00(-0.97%)
Oct 17, 2019 0.4765 0.4765 0.4479 0.4716 65,626 +0.02(+3.60%)
Oct 16, 2019 0.4384 0.4565 0.4384 0.4552 45,639 -0.00(-0.48%)
Oct 15, 2019 0.4479 0.4622 0.4417 0.4574 81,586 +0.03(+5.80%)
Oct 14, 2019 0.4527 0.4575 0.4298 0.4323 23,237 -0.02(-4.77%)
Oct 11, 2019 0.4393 0.4670 0.4393 0.4539 81,320 +0.01(+1.21%)
Oct 10, 2019 0.4479 0.4755 0.4384 0.4485 55,779 -0.00(-0.95%)
Oct 09, 2019 0.4571 0.4618 0.4432 0.4528 62,877 +0.00(+0.27%)
Oct 08, 2019 0.4765 0.4765 0.4403 0.4515 81,320 -0.01(-2.85%)
Oct 07, 2019 0.4671 0.4952 0.4648 0.4648 74,320 -0.02(-4.37%)
Oct 04, 2019 0.4670 0.4910 0.4670 0.4860 41,447 +0.01(+3.13%)
Oct 03, 2019 0.4575 0.4859 0.4575 0.4713 32,278 +0.02(+4.04%)
Oct 02, 2019 0.4980 0.4980 0.4515 0.4530 106,559 -0.04(-8.60%)
Oct 01, 2019 0.4860 0.5051 0.4860 0.4956 21,915 -0.00(-0.99%)
Sep 30, 2019 0.4860 0.5098 0.4860 0.5005 116,376 -0.00(-0.70%)
Sep 27, 2019 0.4903 0.5082 0.4903 0.5041 28,435 +0.02(+3.71%)
Sep 26, 2019 0.4861 0.5137 0.4670 0.4860 119,927 -0.00(-0.02%)
Sep 25, 2019 0.4956 0.5140 0.4775 0.4861 156,423 -0.01(-2.89%)
Sep 24, 2019 0.4975 0.5140 0.4956 0.5006 24,050 +0.00(+0.67%)
Sep 23, 2019 0.5146 0.5218 0.4957 0.4973 43,625 -0.01(-2.76%)
Sep 20, 2019 0.5194 0.5346 0.5114 0.5114 56,976 -0.01(-1.56%)
Sep 19, 2019 0.5346 0.5346 0.5194 0.5195 41,617 -0.01(-1.11%)
Sep 18, 2019 0.5380 0.5432 0.5146 0.5253 27,193 -0.01(-2.36%)
Sep 17, 2019 0.5551 0.5551 0.5242 0.5380 48,334 -0.01(-1.47%)
Sep 16, 2019 0.5718 0.5718 0.5146 0.5460 96,129 +0.01(+2.27%)
Sep 13, 2019 0.5623 0.5623 0.5145 0.5339 62,852 -0.01(-2.56%)
Sep 12, 2019 0.5432 0.5623 0.5432 0.5479 78,610 +0.00(+0.02%)
Sep 11, 2019 0.5504 0.5528 0.5251 0.5478 127,168 -0.00(-0.47%)
Sep 10, 2019 0.5623 0.5685 0.5386 0.5504 36,535 +0.01(+1.67%)
Sep 09, 2019 0.5623 0.5623 0.5347 0.5413 26,311 -0.00(-0.33%)
Sep 06, 2019 0.5432 0.5613 0.5346 0.5431 89,819 +0.01(+1.73%)
Sep 05, 2019 0.5528 0.5651 0.5339 0.5339 88,621 -0.01(-2.62%)
Sep 04, 2019 0.5375 0.5483 0.5375 0.5483 17,453 +0.01(+2.00%)
Sep 03, 2019 0.5528 0.5528 0.5146 0.5375 119,062 +0.00(+0.52%)
Aug 30, 2019 0.5318 0.5384 0.5318 0.5347 56,661 +0.00(+0.56%)
Aug 29, 2019 0.5242 0.5428 0.5195 0.5318 59,898 +0.01(+1.47%)
Aug 28, 2019 0.5051 0.5242 0.5051 0.5241 38,577 +0.01(+1.95%)
Aug 27, 2019 0.5051 0.5243 0.5051 0.5141 43,484 -0.00(-0.26%)
Aug 26, 2019 0.5242 0.5432 0.5051 0.5154 75,672 -0.01(-1.44%)
Aug 23, 2019 0.5623 0.5623 0.5004 0.5229 75,339 -0.00(-0.24%)
Aug 22, 2019 0.4956 0.5242 0.5003 0.5242 46,848 +0.02(+4.76%)
Aug 21, 2019 0.5051 0.5242 0.5003 0.5003 75,903 -0.00(-0.98%)
Aug 20, 2019 0.5003 0.5146 0.5003 0.5053 51,205 -0.01(-1.81%)
Aug 19, 2019 0.4965 0.5146 0.4965 0.5146 64,993 +0.02(+3.21%)
Aug 16, 2019 0.5040 0.5122 0.4956 0.4986 72,086 +0.00(+1.00%)
Aug 15, 2019 0.4860 0.5146 0.4839 0.4937 120,407 +0.01(+1.79%)
Aug 14, 2019 0.5099 0.5127 0.4670 0.4850 211,152 -0.03(-5.46%)
Aug 13, 2019 0.5194 0.5203 0.4956 0.5130 106,381 -0.01(-1.23%)
Aug 12, 2019 0.5242 0.5242 0.5159 0.5194 56,347 +0.00(+0.72%)
Aug 09, 2019 0.5242 0.5242 0.5003 0.5157 81,215 +0.00(+0.20%)
Aug 08, 2019 0.5575 0.5575 0.4856 0.5146 155,558 -0.02(-3.36%)
Aug 07, 2019 0.5462 0.5462 0.5189 0.5325 217,140 +0.00(+0.00%)
Aug 06, 2019 0.5280 0.5553 0.5280 0.5325 168,249 -0.00(-0.85%)
Aug 05, 2019 0.5571 0.5571 0.5280 0.5371 53,807 -0.01(-2.48%)
Aug 02, 2019 0.5553 0.5599 0.5306 0.5508 114,023 -0.01(-1.05%)
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.