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 (%)
Dec 31, 2018 0.6996 0.7162 0.6996 0.7079 224,773 +0.01(+1.19%)
Dec 28, 2018 0.6663 0.7162 0.6663 0.6996 174,103 +0.03(+3.86%)
Dec 27, 2018 0.6663 0.6746 0.6579 0.6736 259,349 +0.01(+2.10%)
Dec 26, 2018 0.6563 0.6746 0.6413 0.6598 222,820 +0.00(+0.28%)
Dec 24, 2018 0.6579 0.6579 0.6496 0.6579 139,042 +0.00(+0.00%)
Dec 21, 2018 0.6579 0.6579 0.6330 0.6579 283,247 +0.02(+2.60%)
Dec 20, 2018 0.7079 0.7329 0.6413 0.6413 317,592 -0.07(-9.41%)
Dec 19, 2018 0.7579 0.7829 0.7079 0.7079 178,878 -0.04(-4.82%)
Dec 18, 2018 0.8079 0.8328 0.7412 0.7437 274,233 -0.06(-6.98%)
Dec 17, 2018 0.8412 0.8578 0.7912 0.7995 308,504 -0.03(-4.00%)
Dec 14, 2018 0.8328 0.8578 0.8328 0.8328 79,967 +0.00(+0.00%)
Dec 13, 2018 0.8412 0.8578 0.8328 0.8328 64,414 +0.00(+0.00%)
Dec 12, 2018 0.8578 0.8745 0.8328 0.8328 97,304 -0.02(-1.96%)
Dec 11, 2018 0.8495 0.8828 0.8495 0.8495 97,263 +0.00(+0.00%)
Dec 10, 2018 0.8412 0.8995 0.8412 0.8495 71,459 -0.02(-1.92%)
Dec 07, 2018 0.8828 0.8995 0.8495 0.8662 74,564 +0.00(+0.00%)
Dec 06, 2018 0.8662 0.8911 0.8328 0.8662 126,299 -0.03(-3.70%)
Dec 04, 2018 0.9078 0.9245 0.8995 0.8995 81,168 -0.02(-1.82%)
Dec 03, 2018 0.9161 0.9220 0.8995 0.9161 100,135 +0.02(+2.80%)
Nov 30, 2018 0.8995 0.9161 0.8745 0.8911 60,035 -0.01(-0.93%)
Nov 29, 2018 0.9245 0.9245 0.8911 0.8995 98,363 -0.02(-1.82%)
Nov 28, 2018 0.9078 0.9328 0.9078 0.9161 101,703 +0.01(+0.92%)
Nov 27, 2018 0.8911 0.9161 0.8745 0.9078 105,954 +0.02(+2.83%)
Nov 26, 2018 0.8412 0.8995 0.8412 0.8828 231,577 +0.05(+6.00%)
Nov 23, 2018 0.8412 0.8745 0.8328 0.8328 107,823 -0.01(-0.99%)
Nov 21, 2018 0.8412 0.8412 0.8412 0 +0.02(+2.02%)
Nov 20, 2018 0.8412 0.8412 0.8079 0.8245 168,893 -0.01(-0.70%)
Nov 19, 2018 0.8328 0.8577 0.8162 0.8303 97,905 +0.01(+0.71%)
Nov 16, 2018 0.8079 0.8370 0.8079 0.8245 139,642 +0.02(+2.06%)
Nov 15, 2018 0.8328 0.8578 0.7995 0.8079 234,103 -0.01(-1.02%)
Nov 14, 2018 0.8245 0.8578 0.8162 0.8162 144,804 +0.00(+0.20%)
Nov 13, 2018 0.8995 0.8995 0.7996 0.8145 347,830 -0.06(-6.86%)
Nov 12, 2018 0.9245 0.9245 0.8745 0.8745 188,756 -0.06(-6.25%)
Nov 09, 2018 0.9245 0.9494 0.8828 0.9328 219,009 -0.02(-2.61%)
Nov 08, 2018 0.9744 0.9842 0.9494 0.9578 226,219 -0.03(-2.62%)
Nov 07, 2018 1.008 1.024 0.9676 0.9836 500,844 -0.02(-1.60%)
Nov 06, 2018 1.016 1.024 0.9887 0.9996 307,618 -0.01(-0.79%)
Nov 05, 2018 0.9916 1.016 0.9757 1.008 369,077 +0.02(+1.61%)
Nov 02, 2018 0.9596 0.9996 0.9436 0.9916 362,528 +0.06(+5.98%)
Nov 01, 2018 0.8956 0.9596 0.8876 0.9356 155,486 +0.03(+3.54%)
Oct 31, 2018 0.8956 0.9196 0.8876 0.9036 160,306 +0.01(+0.89%)
Oct 30, 2018 0.8876 0.9055 0.8876 0.8956 87,234 +0.01(+0.81%)
Oct 29, 2018 0.9516 0.9596 0.8884 0.8884 164,869 -0.06(-6.64%)
Oct 26, 2018 0.9516 0.9596 0.9196 0.9516 182,452 +0.00(+0.00%)
Oct 25, 2018 0.9356 0.9596 0.9310 0.9516 93,414 +0.01(+1.20%)
Oct 24, 2018 0.9676 0.9676 0.9356 0.9403 161,546 -0.02(-2.41%)
Oct 23, 2018 0.9596 0.9836 0.9516 0.9636 165,361 -0.00(-0.41%)
Oct 22, 2018 0.9836 0.9996 0.9596 0.9676 230,137 +0.00(+0.00%)
Oct 19, 2018 0.9756 0.9916 0.9676 0.9676 112,422 -0.02(-1.63%)
Oct 18, 2018 0.9756 0.9836 0.9676 0.9836 68,054 +0.01(+0.82%)
Oct 17, 2018 0.9836 0.9915 0.9677 0.9756 82,097 +0.01(+0.83%)
Oct 16, 2018 0.9756 0.9836 0.9676 0.9676 72,706 -0.01(-0.82%)
Oct 15, 2018 0.9916 0.9946 0.9756 0.9756 83,795 -0.01(-0.81%)
Oct 12, 2018 0.9436 1.016 0.9436 0.9836 191,080 +0.04(+4.24%)
Oct 11, 2018 0.9596 0.9596 0.9276 0.9436 274,702 -0.02(-1.67%)
Oct 10, 2018 1.032 1.040 0.9596 0.9596 900,870 -0.07(-6.98%)
Oct 09, 2018 1.032 1.064 1.032 1.032 200,623 +0.00(+0.00%)
Oct 08, 2018 1.032 1.055 1.024 1.032 130,965 -0.02(-2.27%)
Oct 05, 2018 1.048 1.056 1.032 1.056 153,940 +0.01(+1.14%)
Oct 04, 2018 1.056 1.056 1.040 1.044 91,075 -0.01(-1.13%)
Oct 03, 2018 1.048 1.072 1.048 1.056 130,001 -0.02(-1.49%)
Oct 02, 2018 1.064 1.072 1.048 1.071 115,915 +0.02(+1.63%)
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.