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 (%)
Jul 31, 2017 0.9453 0.9649 0.9258 0.9258 305,872 -0.02(-2.07%)
Jul 28, 2017 0.9584 0.9584 0.9453 0.9453 193,521 -0.03(-2.68%)
Jul 27, 2017 0.9779 0.9844 0.9687 0.9714 152,910 +0.00(+0.00%)
Jul 26, 2017 0.9649 0.9779 0.9584 0.9714 189,247 +0.01(+1.36%)
Jul 25, 2017 0.9649 0.9714 0.9584 0.9584 223,610 -0.01(-0.68%)
Jul 24, 2017 0.9649 0.9649 0.9550 0.9649 61,228 +0.00(+0.00%)
Jul 21, 2017 0.9518 0.9649 0.9453 0.9649 94,288 +0.01(+1.37%)
Jul 20, 2017 0.9388 0.9518 0.9381 0.9518 161,975 +0.01(+1.39%)
Jul 19, 2017 0.9323 0.9453 0.9323 0.9388 268,103 +0.00(+0.00%)
Jul 18, 2017 0.9453 0.9453 0.9264 0.9388 167,414 +0.00(+0.00%)
Jul 17, 2017 0.9323 0.9453 0.9323 0.9388 86,630 +0.01(+0.70%)
Jul 14, 2017 0.9323 0.9453 0.9258 0.9323 141,169 -0.01(-0.69%)
Jul 13, 2017 0.9323 0.9453 0.9323 0.9388 55,310 +0.01(+0.70%)
Jul 12, 2017 0.9323 0.9453 0.9323 0.9323 63,794 +0.00(+0.00%)
Jul 11, 2017 0.9323 0.9388 0.9258 0.9323 81,190 +0.00(+0.00%)
Jul 10, 2017 0.9258 0.9323 0.9258 0.9323 77,133 +0.00(+0.00%)
Jul 07, 2017 0.9258 0.9388 0.9192 0.9323 129,210 +0.01(+0.70%)
Jul 06, 2017 0.9258 0.9323 0.9258 0.9258 135,931 +0.00(+0.00%)
Jul 05, 2017 0.9258 0.9381 0.9192 0.9258 51,053 +0.01(+0.71%)
Jul 03, 2017 0.9323 0.9388 0.9192 0.9192 61,025 -0.01(-1.40%)
Jun 30, 2017 0.9258 0.9388 0.9258 0.9323 73,775 +0.00(+0.00%)
Jun 29, 2017 0.9258 0.9323 0.9127 0.9323 85,034 +0.02(+2.14%)
Jun 28, 2017 0.9127 0.9258 0.9127 0.9127 69,865 -0.01(-0.71%)
Jun 27, 2017 0.9127 0.9310 0.9062 0.9192 108,913 +0.01(+0.71%)
Jun 26, 2017 0.9258 0.9323 0.9062 0.9127 145,774 +0.01(+0.72%)
Jun 23, 2017 0.9062 0.9323 0.8997 0.9062 181,090 -0.01(-1.42%)
Jun 22, 2017 0.9127 0.9192 0.8988 0.9192 186,261 +0.01(+1.44%)
Jun 21, 2017 0.9062 0.9192 0.9062 0.9062 329,397 -0.01(-1.42%)
Jun 20, 2017 0.9258 0.9388 0.9192 0.9192 271,771 -0.01(-0.70%)
Jun 19, 2017 0.9388 0.9388 0.9192 0.9258 136,655 -0.01(-0.70%)
Jun 16, 2017 0.9192 0.9388 0.9192 0.9323 103,413 +0.01(+0.70%)
Jun 15, 2017 0.9323 0.9323 0.9192 0.9258 135,554 +0.00(+0.00%)
Jun 14, 2017 0.9388 0.9518 0.9258 0.9258 95,018 -0.01(-1.39%)
Jun 13, 2017 0.9453 0.9454 0.9323 0.9388 101,185 +0.00(+0.00%)
Jun 12, 2017 0.9453 0.9453 0.9388 0.9388 101,078 +0.00(+0.00%)
Jun 09, 2017 0.9258 0.9453 0.9192 0.9388 82,572 +0.02(+2.13%)
Jun 08, 2017 0.9258 0.9323 0.9192 0.9192 72,609 -0.01(-1.40%)
Jun 07, 2017 0.9323 0.9518 0.9258 0.9323 101,462 +0.00(+0.00%)
Jun 06, 2017 0.9258 0.9453 0.9258 0.9323 64,345 +0.00(+0.00%)
Jun 05, 2017 0.9323 0.9453 0.9258 0.9323 147,648 +0.00(+0.00%)
Jun 02, 2017 0.9323 0.9584 0.9292 0.9323 162,553 -0.01(-1.38%)
Jun 01, 2017 0.9453 0.9561 0.9310 0.9453 136,597 +0.01(+1.40%)
May 31, 2017 0.9453 0.9504 0.9258 0.9323 181,254 -0.01(-1.38%)
May 30, 2017 0.9323 0.9584 0.9192 0.9453 228,751 +0.01(+1.40%)
May 26, 2017 0.9518 0.9584 0.9308 0.9323 395,477 +0.00(+0.00%)
May 25, 2017 0.9258 0.9323 0.9192 0.9323 198,880 +0.01(+0.70%)
May 24, 2017 0.9518 0.9584 0.9192 0.9258 258,479 -0.03(-2.74%)
May 23, 2017 0.9192 0.9584 0.9192 0.9518 193,280 +0.02(+2.10%)
May 22, 2017 0.9192 0.9453 0.9192 0.9323 158,396 +0.02(+2.14%)
May 19, 2017 0.9127 0.9302 0.9127 0.9127 107,125 +0.00(+0.00%)
May 18, 2017 0.9127 0.9388 0.9127 0.9127 245,248 +0.00(+0.00%)
May 17, 2017 0.9453 0.9649 0.8997 0.9127 460,998 -0.03(-3.45%)
May 16, 2017 0.9518 0.9649 0.9388 0.9453 125,709 +0.00(+0.00%)
May 15, 2017 0.9584 0.9779 0.9323 0.9453 243,015 -0.02(-2.09%)
May 12, 2017 0.9844 0.9909 0.9584 0.9655 184,989 -0.03(-2.57%)
May 11, 2017 0.9909 0.9975 0.9909 0.9909 179,536 +0.00(+0.00%)
May 10, 2017 0.9909 1.004 0.9779 0.9909 316,761 +0.03(+2.63%)
May 09, 2017 0.9904 0.9904 0.9655 0.9655 756,818 -0.01(-0.64%)
May 08, 2017 0.9780 0.9904 0.9593 0.9718 583,585 +0.01(+0.65%)
May 05, 2017 0.9344 0.9780 0.9344 0.9655 668,355 +0.03(+3.33%)
May 04, 2017 0.9468 0.9780 0.9344 0.9344 557,339 -0.02(-2.60%)
May 03, 2017 0.9718 0.9780 0.9593 0.9593 338,889 -0.01(-0.65%)
May 02, 2017 0.9531 0.9655 0.9524 0.9655 325,449 +0.01(+1.31%)
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.