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 (%)
Nov 30, 2015 1.269 1.288 1.203 1.279 425,264 +0.05(+4.28%)
Nov 27, 2015 1.207 1.231 1.128 1.226 485,824 +0.04(+3.21%)
Nov 25, 2015 1.136 1.188 1.188 1.188 274,728 +0.04(+3.75%)
Nov 24, 2015 1.088 1.145 1.088 1.145 168,311 +0.05(+4.80%)
Nov 23, 2015 1.036 1.169 1.036 1.093 414,342 +0.06(+5.53%)
Nov 20, 2015 1.098 1.102 1.026 1.036 373,915 -0.06(-5.65%)
Nov 19, 2015 1.126 1.126 1.098 1.098 246,197 -0.03(-2.54%)
Nov 18, 2015 1.102 1.141 1.087 1.126 225,210 +0.00(+0.43%)
Nov 17, 2015 1.131 1.207 1.074 1.121 328,330 -0.02(-1.67%)
Nov 16, 2015 1.088 1.141 1.050 1.141 422,808 +0.04(+3.91%)
Nov 13, 2015 1.121 1.136 1.098 1.098 232,079 -0.02(-2.13%)
Nov 12, 2015 1.126 1.141 1.112 1.121 225,409 +0.00(+0.00%)
Nov 11, 2015 1.250 1.250 1.121 1.121 494,032 -0.09(-7.11%)
Nov 10, 2015 1.241 1.322 1.160 1.207 814,364 -0.07(-5.49%)
Nov 09, 2015 1.366 1.366 1.277 1.277 1,052,367 -0.05(-3.97%)
Nov 06, 2015 1.322 1.339 1.291 1.330 580,251 +0.01(+0.67%)
Nov 05, 2015 1.322 1.343 1.304 1.322 214,897 +0.00(+0.33%)
Nov 04, 2015 1.361 1.361 1.317 1.317 628,248 -0.02(-1.32%)
Nov 03, 2015 1.339 1.366 1.330 1.335 364,473 +0.01(+1.00%)
Nov 02, 2015 1.330 1.352 1.291 1.322 1,434,472 +0.01(+0.67%)
Oct 30, 2015 1.352 1.356 1.299 1.313 287,640 +0.04(+3.11%)
Oct 29, 2015 1.255 1.286 1.255 1.273 73,429 -0.01(-1.03%)
Oct 28, 2015 1.216 1.291 1.216 1.286 133,587 +0.07(+6.18%)
Oct 27, 2015 1.291 1.304 1.199 1.211 244,270 -0.11(-8.03%)
Oct 26, 2015 1.317 1.344 1.277 1.317 128,039 -0.03(-1.97%)
Oct 23, 2015 1.317 1.344 1.291 1.344 153,862 +0.00(+0.33%)
Oct 22, 2015 1.291 1.339 1.282 1.339 145,712 +0.05(+3.75%)
Oct 21, 2015 1.291 1.305 1.266 1.291 103,447 -0.01(-0.68%)
Oct 20, 2015 1.247 1.304 1.247 1.299 216,856 +0.04(+3.51%)
Oct 19, 2015 1.277 1.299 1.233 1.255 114,033 -0.04(-2.73%)
Oct 16, 2015 1.269 1.299 1.251 1.291 165,269 +0.01(+1.03%)
Oct 15, 2015 1.330 1.330 1.260 1.277 260,717 -0.04(-3.01%)
Oct 14, 2015 1.322 1.331 1.238 1.317 359,504 -0.01(-0.99%)
Oct 13, 2015 1.339 1.366 1.330 1.330 156,881 +0.00(+0.00%)
Oct 12, 2015 1.330 1.357 1.330 1.330 127,249 -0.00(-0.33%)
Oct 09, 2015 1.388 1.396 1.322 1.335 287,538 -0.02(-1.30%)
Oct 08, 2015 1.317 1.379 1.304 1.352 298,271 +0.05(+3.72%)
Oct 07, 2015 1.216 1.322 1.216 1.304 420,400 +0.11(+9.22%)
Oct 06, 2015 1.110 1.216 1.110 1.194 407,533 +0.08(+7.54%)
Oct 05, 2015 1.048 1.137 1.035 1.110 293,241 +0.08(+7.69%)
Oct 02, 2015 0.9867 1.031 0.9779 1.031 474,451 +0.04(+4.00%)
Oct 01, 2015 0.9911 1.062 0.9647 0.9911 592,623 -0.02(-2.17%)
Sep 30, 2015 1.044 1.057 1.009 1.013 670,495 -0.03(-2.95%)
Sep 29, 2015 1.062 1.066 1.044 1.044 411,428 -0.04(-3.66%)
Sep 28, 2015 1.097 1.101 1.053 1.084 497,929 -0.02(-1.60%)
Sep 25, 2015 1.097 1.123 1.097 1.101 152,305 -0.00(-0.40%)
Sep 24, 2015 1.123 1.130 1.101 1.106 160,724 -0.02(-1.95%)
Sep 23, 2015 1.128 1.132 1.110 1.128 216,118 -0.01(-0.78%)
Sep 22, 2015 1.137 1.157 1.128 1.137 72,762 -0.00(-0.39%)
Sep 21, 2015 1.159 1.171 1.141 1.141 104,691 -0.01(-1.14%)
Sep 18, 2015 1.146 1.165 1.123 1.154 238,964 +0.00(+0.38%)
Sep 17, 2015 1.154 1.180 1.137 1.150 203,630 -0.00(-0.38%)
Sep 16, 2015 1.189 1.242 1.150 1.154 200,184 -0.04(-3.32%)
Sep 15, 2015 1.229 1.264 1.185 1.194 207,230 -0.01(-1.09%)
Sep 14, 2015 1.128 1.251 1.123 1.207 434,270 +0.07(+5.79%)
Sep 11, 2015 1.189 1.207 1.119 1.141 403,088 -0.07(-5.47%)
Sep 10, 2015 1.247 1.260 1.198 1.207 125,088 -0.04(-2.84%)
Sep 09, 2015 1.273 1.295 1.242 1.242 67,804 -0.04(-3.42%)
Sep 08, 2015 1.330 1.330 1.242 1.286 281,423 -0.04(-2.99%)
Sep 04, 2015 1.322 1.326 1.326 1.326 116,684 -0.01(-0.99%)
Sep 03, 2015 1.344 1.344 1.326 1.339 149,397 -0.00(-0.33%)
Sep 02, 2015 1.344 1.344 1.313 1.344 176,976 +0.01(+0.66%)
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.