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 (%)
Aug 31, 2018 1.168 1.168 1.168 0 -0.01(-0.68%)
Aug 30, 2018 1.199 1.207 1.170 1.175 203,130 +0.00(+0.00%)
Aug 29, 2018 1.223 1.223 1.160 1.175 142,956 -0.03(-2.65%)
Aug 28, 2018 1.192 1.263 1.192 1.207 164,840 +0.02(+2.03%)
Aug 27, 2018 1.263 1.311 1.168 1.183 471,890 -0.06(-5.13%)
Aug 24, 2018 1.239 1.263 1.231 1.247 157,816 +0.02(+1.30%)
Aug 23, 2018 1.199 1.231 1.168 1.231 264,629 +0.06(+5.48%)
Aug 22, 2018 1.104 1.199 1.088 1.168 227,197 +0.06(+5.04%)
Aug 21, 2018 1.136 1.154 1.104 1.112 207,476 -0.02(-2.11%)
Aug 20, 2018 1.160 1.160 1.128 1.136 153,028 -0.01(-0.70%)
Aug 17, 2018 1.128 1.152 1.128 1.144 110,671 +0.02(+1.42%)
Aug 16, 2018 1.104 1.136 1.104 1.128 95,747 +0.02(+2.17%)
Aug 15, 2018 1.168 1.171 1.096 1.104 143,640 -0.07(-6.12%)
Aug 14, 2018 1.144 1.199 1.120 1.175 120,689 +0.02(+2.08%)
Aug 13, 2018 1.199 1.206 1.144 1.152 131,207 -0.04(-3.36%)
Aug 10, 2018 1.160 1.215 1.160 1.192 152,439 +0.02(+2.05%)
Aug 09, 2018 1.192 1.215 1.168 1.168 238,648 -0.04(-2.99%)
Aug 08, 2018 1.227 1.235 1.182 1.203 306,390 -0.02(-1.90%)
Aug 07, 2018 1.235 1.235 1.165 1.227 357,835 +0.02(+1.94%)
Aug 06, 2018 1.157 1.219 1.157 1.203 294,779 +0.05(+4.03%)
Aug 03, 2018 1.165 1.165 1.149 1.157 206,839 +0.00(+0.00%)
Aug 02, 2018 1.126 1.180 1.126 1.157 297,183 +0.02(+1.36%)
Aug 01, 2018 1.134 1.172 1.126 1.141 169,309 +0.01(+0.69%)
Jul 31, 2018 0.9861 1.180 0.9706 1.134 662,726 +0.09(+8.15%)
Jul 30, 2018 1.320 1.343 0.9698 1.048 1,526,829 -0.30(-21.97%)
Jul 27, 2018 1.475 1.475 1.320 1.343 610,731 -0.15(-9.90%)
Jul 26, 2018 1.460 1.499 1.460 1.491 103,593 -0.01(-0.52%)
Jul 25, 2018 1.499 1.499 1.475 1.499 349,390 +0.00(+0.00%)
Jul 24, 2018 1.491 1.506 1.483 1.499 125,171 +0.01(+0.52%)
Jul 23, 2018 1.491 1.506 1.475 1.491 148,892 -0.02(-1.03%)
Jul 20, 2018 1.514 1.514 1.475 1.506 136,163 -0.01(-0.51%)
Jul 19, 2018 1.514 1.514 1.483 1.514 72,748 +0.00(+0.00%)
Jul 18, 2018 1.483 1.518 1.475 1.514 103,413 +0.03(+2.09%)
Jul 17, 2018 1.499 1.499 1.475 1.483 232,103 -0.02(-1.04%)
Jul 16, 2018 1.522 1.522 1.483 1.499 224,935 -0.02(-1.53%)
Jul 13, 2018 1.514 1.522 1.499 1.522 100,194 +0.01(+0.51%)
Jul 12, 2018 1.483 1.527 1.483 1.514 112,425 +0.03(+2.09%)
Jul 11, 2018 1.506 1.513 1.475 1.483 170,717 -0.03(-2.05%)
Jul 10, 2018 1.483 1.522 1.472 1.514 274,212 +0.05(+3.17%)
Jul 09, 2018 1.429 1.475 1.421 1.467 290,460 +0.05(+3.28%)
Jul 06, 2018 1.429 1.460 1.413 1.421 208,677 -0.02(-1.08%)
Jul 05, 2018 1.413 1.452 1.413 1.436 268,488 +0.02(+1.65%)
Jul 03, 2018 1.413 1.413 1.413 0 +0.02(+1.68%)
Jul 02, 2018 1.421 1.421 1.367 1.390 168,806 -0.02(-1.65%)
Jun 29, 2018 1.374 1.422 1.374 1.413 376,363 +0.05(+3.41%)
Jun 28, 2018 1.382 1.385 1.351 1.367 283,996 -0.02(-1.12%)
Jun 27, 2018 1.374 1.382 1.320 1.382 383,262 +0.06(+4.71%)
Jun 26, 2018 1.273 1.335 1.250 1.320 239,442 +0.05(+3.66%)
Jun 25, 2018 1.196 1.281 1.196 1.273 316,528 +0.08(+6.49%)
Jun 22, 2018 1.242 1.281 1.188 1.196 531,944 -0.05(-3.75%)
Jun 21, 2018 1.312 1.312 1.242 1.242 246,761 -0.08(-5.88%)
Jun 20, 2018 1.359 1.374 1.235 1.320 814,793 -0.04(-2.86%)
Jun 19, 2018 1.374 1.389 1.359 1.359 180,083 -0.01(-0.57%)
Jun 18, 2018 1.390 1.398 1.367 1.367 166,895 -0.02(-1.68%)
Jun 15, 2018 1.436 1.359 1.390 399,473 -0.05(-3.24%)
Jun 14, 2018 1.452 1.475 1.421 1.436 278,215 +0.01(+0.54%)
Jun 13, 2018 1.436 1.553 1.405 1.429 800,823 +0.01(+0.55%)
Jun 12, 2018 1.390 1.429 1.359 1.421 343,280 +0.03(+2.23%)
Jun 11, 2018 1.359 1.390 1.351 1.390 288,466 +0.04(+2.87%)
Jun 08, 2018 1.297 1.359 1.281 1.351 508,963 +0.07(+5.45%)
Jun 07, 2018 1.343 1.359 1.258 1.281 458,832 -0.08(-5.71%)
Jun 06, 2018 1.335 1.359 237,154 -0.02(-1.13%)
Jun 05, 2018 1.359 1.390 1.320 1.374 744,775 +0.02(+1.72%)
Jun 04, 2018 1.351 1.359 1.329 1.351 653,218 +0.03(+2.35%)
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.