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 (%)
Mar 28, 2013 12.42 12.50 12.20 12.24 177,021 -0.12(-0.97%)
Mar 27, 2013 12.32 12.40 12.24 12.36 199,954 +0.13(+1.06%)
Mar 26, 2013 12.00 12.36 11.87 12.23 270,856 +0.23(+1.92%)
Mar 25, 2013 12.12 12.39 12.00 12.00 262,147 -0.13(-1.07%)
Mar 22, 2013 12.00 12.26 11.96 12.13 356,449 +0.13(+1.08%)
Mar 21, 2013 11.93 12.10 11.75 12.00 399,376 +0.07(+0.59%)
Mar 20, 2013 12.03 12.05 11.51 11.93 1,015,739 -0.09(-0.75%)
Mar 19, 2013 12.30 12.39 11.96 12.02 421,112 -0.33(-2.67%)
Mar 18, 2013 12.50 12.52 12.17 12.35 235,507 -0.14(-1.12%)
Mar 15, 2013 12.64 12.69 12.42 12.49 273,188 -0.17(-1.34%)
Mar 14, 2013 12.75 12.86 12.61 12.66 156,178 -0.10(-0.78%)
Mar 13, 2013 12.76 12.94 12.63 12.76 167,542 -0.05(-0.39%)
Mar 12, 2013 12.80 12.91 12.57 12.81 198,380 +0.15(+1.18%)
Mar 11, 2013 12.75 13.13 12.56 12.66 349,012 +0.15(+1.20%)
Mar 08, 2013 12.43 12.67 12.36 12.51 475,155 +0.12(+0.97%)
Mar 07, 2013 12.10 12.68 12.08 12.39 509,721 +0.24(+1.98%)
Mar 06, 2013 12.14 12.39 12.06 12.15 586,105 -0.10(-0.82%)
Mar 05, 2013 12.70 12.70 11.96 12.25 1,329,482 -0.45(-3.54%)
Mar 04, 2013 13.37 13.37 12.67 12.70 732,231 -0.43(-3.27%)
Mar 01, 2013 13.25 13.26 12.63 13.13 1,462,665 -0.37(-2.74%)
Feb 28, 2013 13.57 13.69 13.44 13.50 359,720 -0.15(-1.10%)
Feb 27, 2013 13.80 14.05 13.56 13.65 303,617 -0.25(-1.80%)
Feb 26, 2013 14.16 14.24 13.60 13.90 574,937 -0.36(-2.52%)
Feb 22, 2013 14.65 14.65 14.26 14.26 431,451 -0.34(-2.33%)
Feb 21, 2013 14.67 14.92 14.50 14.60 410,921 -0.44(-2.93%)
Feb 20, 2013 15.00 15.15 14.85 15.04 253,456 +0.10(+0.67%)
Feb 19, 2013 14.77 14.97 14.66 14.94 367,018 +0.20(+1.36%)
Feb 15, 2013 14.89 14.95 14.55 14.74 486,273 -0.19(-1.27%)
Feb 14, 2013 14.98 14.99 14.68 14.93 452,664 -0.07(-0.47%)
Feb 13, 2013 15.29 15.38 14.95 15.00 278,474 -0.26(-1.70%)
Feb 12, 2013 15.19 15.52 15.01 15.26 345,882 -0.49(-3.11%)
Feb 11, 2013 15.85 15.93 15.35 15.75 737,318 -0.09(-0.57%)
Feb 08, 2013 15.00 15.94 14.93 15.84 678,933 +0.94(+6.31%)
Feb 07, 2013 14.91 15.13 14.78 14.90 673,711 -0.06(-0.40%)
Feb 06, 2013 14.98 15.32 14.80 14.96 1,233,441 -0.62(-3.98%)
Feb 04, 2013 16.24 16.28 15.52 15.58 988,371 -0.60(-3.71%)
Feb 01, 2013 16.19 16.95 15.73 16.18 2,310,161 -2.73(-14.44%)
Jan 31, 2013 18.39 18.95 18.31 18.91 299,413 +0.53(+2.88%)
Jan 30, 2013 18.48 18.60 18.32 18.38 227,633 -0.10(-0.54%)
Jan 29, 2013 18.41 18.64 18.30 18.48 102,654 -0.01(-0.05%)
Jan 28, 2013 18.40 18.60 18.22 18.49 140,728 +0.15(+0.82%)
Jan 25, 2013 18.28 18.39 18.14 18.34 147,447 +0.06(+0.33%)
Jan 24, 2013 18.33 18.44 18.22 18.28 139,517 -0.09(-0.49%)
Jan 23, 2013 18.11 18.40 18.08 18.37 171,509 +0.26(+1.44%)
Jan 22, 2013 18.21 18.29 18.00 18.11 235,672 -0.08(-0.44%)
Jan 18, 2013 18.44 18.50 18.14 18.19 134,467 -0.20(-1.09%)
Jan 17, 2013 18.50 18.61 18.28 18.39 138,563 -0.06(-0.33%)
Jan 16, 2013 18.35 18.59 18.25 18.45 178,672 +0.13(+0.71%)
Jan 15, 2013 18.00 18.34 17.92 18.32 216,770 +0.30(+1.66%)
Jan 14, 2013 17.95 18.19 17.92 18.02 144,853 +0.16(+0.90%)
Jan 11, 2013 17.98 18.05 17.78 17.86 219,191 +0.06(+0.34%)
Jan 10, 2013 17.75 17.95 17.70 17.80 235,351 +0.11(+0.62%)
Jan 09, 2013 17.66 17.85 17.62 17.69 100,961 +0.01(+0.06%)
Jan 08, 2013 17.70 17.77 17.62 17.68 125,834 -0.02(-0.11%)
Jan 07, 2013 17.76 17.85 17.55 17.70 126,296 -0.01(-0.06%)
Jan 04, 2013 17.27 17.94 17.14 17.71 161,724 +0.60(+3.51%)
Jan 03, 2013 16.74 17.34 16.74 17.11 198,264 +0.41(+2.46%)
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.