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, 2012 4.010 4.048 3.948 4.048 2,609,645 +0.00(+0.12%)
Dec 28, 2012 4.077 4.122 4.018 4.043 1,369,273 -0.07(-1.69%)
Dec 27, 2012 4.199 4.227 4.075 4.112 739,472 -0.10(-2.48%)
Dec 26, 2012 4.212 4.266 4.140 4.217 949,706 +0.04(+0.89%)
Dec 24, 2012 4.214 4.242 4.132 4.179 951,105 -0.01(-0.30%)
Dec 21, 2012 4.087 4.237 4.057 4.192 1,258,300 +0.06(+1.38%)
Dec 20, 2012 4.182 4.229 4.110 4.135 817,017 -0.02(-0.60%)
Dec 19, 2012 4.075 4.251 3.995 4.159 1,483,555 +0.09(+2.33%)
Dec 18, 2012 4.040 4.100 4.005 4.065 1,185,867 -0.01(-0.18%)
Dec 17, 2012 4.149 4.174 4.048 4.072 963,775 -0.06(-1.39%)
Dec 14, 2012 4.030 4.142 4.000 4.130 757,448 +0.11(+2.72%)
Dec 13, 2012 4.130 4.130 3.990 4.020 774,400 -0.12(-2.94%)
Dec 12, 2012 4.105 4.192 4.080 4.142 966,746 +0.04(+1.09%)
Dec 11, 2012 4.217 4.256 4.060 4.097 1,631,266 -0.12(-2.77%)
Dec 10, 2012 4.309 4.331 4.187 4.214 653,879 -0.12(-2.70%)
Dec 07, 2012 4.421 4.436 4.266 4.331 1,199,157 -0.11(-2.46%)
Dec 06, 2012 4.548 4.548 4.383 4.441 994,358 -0.04(-0.83%)
Dec 05, 2012 4.329 4.510 4.284 4.478 1,179,074 +0.14(+3.21%)
Dec 04, 2012 4.254 4.510 4.254 4.339 2,803,728 +0.17(+4.12%)
Nov 30, 2012 4.142 4.242 4.137 4.167 1,079,834 +0.02(+0.60%)
Nov 29, 2012 4.189 4.254 4.120 4.142 916,949 -0.01(-0.30%)
Nov 28, 2012 4.169 4.179 4.077 4.154 817,452 -0.01(-0.30%)
Nov 27, 2012 4.229 4.254 4.120 4.167 688,650 -0.04(-1.06%)
Nov 26, 2012 4.324 4.358 4.177 4.212 528,687 -0.11(-2.59%)
Nov 23, 2012 4.227 4.326 4.222 4.324 207,315 +0.12(+2.84%)
Nov 21, 2012 4.266 4.291 4.179 4.204 918,983 -0.06(-1.46%)
Nov 20, 2012 4.294 4.351 4.256 4.266 882,234 -0.00(-0.06%)
Nov 19, 2012 4.140 4.299 4.117 4.269 1,471,962 +0.23(+5.60%)
Nov 16, 2012 3.903 4.099 3.814 4.043 2,185,479 +0.22(+5.79%)
Nov 15, 2012 4.065 4.080 3.737 3.821 3,524,219 -0.27(-6.63%)
Nov 14, 2012 4.152 4.199 4.028 4.092 1,338,426 -0.04(-0.96%)
Nov 13, 2012 4.224 4.224 4.060 4.132 2,564,089 -0.11(-2.70%)
Nov 12, 2012 4.403 4.460 4.227 4.247 1,742,420 -0.16(-3.56%)
Nov 09, 2012 4.543 4.617 4.346 4.403 4,284,220 -0.41(-8.57%)
Nov 08, 2012 4.851 4.935 4.789 4.816 1,375,287 -0.04(-0.82%)
Nov 07, 2012 4.911 4.951 4.851 4.856 1,046,289 -0.09(-1.76%)
Nov 06, 2012 4.990 5.011 4.938 4.943 933,036 -0.03(-0.55%)
Nov 05, 2012 4.960 4.998 4.938 4.970 974,777 -0.04(-0.89%)
Nov 02, 2012 5.065 5.065 4.938 5.015 541,482 -0.02(-0.40%)
Nov 01, 2012 4.965 5.075 4.963 5.035 434,335 +0.10(+2.07%)
Oct 31, 2012 4.953 4.990 4.918 4.933 620,965 -0.02(-0.40%)
Oct 26, 2012 4.998 4.953 4.953 4.953 527,795 -0.04(-0.85%)
Oct 25, 2012 5.000 5.015 4.878 4.995 803,833 +0.01(+0.20%)
Oct 24, 2012 5.095 5.100 4.980 4.985 355,849 -0.08(-1.62%)
Oct 23, 2012 5.070 5.102 4.991 5.067 993,513 +0.02(+0.39%)
Oct 19, 2012 5.092 5.124 5.048 5.048 646,053 -0.04(-0.73%)
Oct 18, 2012 5.038 5.091 5.013 5.085 802,249 +0.03(+0.69%)
Oct 17, 2012 5.092 5.115 5.038 5.050 581,101 -0.03(-0.54%)
Oct 16, 2012 5.060 5.120 5.038 5.077 786,166 +0.02(+0.34%)
Oct 15, 2012 5.058 5.069 4.981 5.060 1,127,995 +0.00(+0.10%)
Oct 12, 2012 5.130 5.172 5.055 5.055 666,385 -0.06(-1.26%)
Oct 11, 2012 5.150 5.174 5.103 5.120 624,515 -0.01(-0.24%)
Oct 10, 2012 5.097 5.217 5.062 5.132 1,052,954 +0.02(+0.39%)
Oct 09, 2012 5.030 5.112 5.030 5.112 561,497 +0.07(+1.48%)
Oct 08, 2012 5.025 5.045 5.004 5.038 375,056 +0.02(+0.40%)
Oct 05, 2012 5.020 5.053 4.990 5.018 452,637 +0.00(+0.05%)
Oct 04, 2012 5.005 5.048 4.980 5.015 525,062 +0.02(+0.45%)
Oct 03, 2012 4.995 5.048 4.963 4.993 673,849 -0.02(-0.40%)
Oct 02, 2012 5.005 5.038 4.975 5.013 665,814 +0.00(+0.10%)
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.