SANDRIDGE MISSISSIPPIAN TRUST II (NY: SDR)
5.454 USD  -0.016 (-0.30%)
Streaming Delayed Price  /  Updated: 10:37 AM EDT, Oct 21, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 20, 2014 5.400 5.450 5.400 5.470 240,097 +0.07(+1.30%)
Oct 17, 2014 5.300 5.450 5.220 5.400 360,553 +0.14(+2.66%)
Oct 16, 2014 4.970 5.283 4.900 5.260 577,245 +0.27(+5.41%)
Oct 15, 2014 4.920 5.000 4.800 4.990 450,779 +0.04(+0.81%)
Oct 14, 2014 4.890 4.950 4.890 4.950 207,294 +0.05(+1.02%)
Oct 13, 2014 5.000 5.068 4.900 4.900 194,473 -0.12(-2.39%)
Oct 10, 2014 5.000 5.250 4.920 5.020 285,587 +0.01(+0.20%)
Oct 09, 2014 5.350 5.350 4.920 5.010 817,147 -0.38(-7.05%)
Oct 08, 2014 5.390 5.470 4.750 5.390 1,114,593 -0.03(-0.55%)
Oct 07, 2014 5.630 5.700 5.390 5.420 733,677 -0.24(-4.24%)
Oct 06, 2014 6.010 6.020 5.620 5.660 519,768 -0.36(-5.98%)
Oct 03, 2014 6.140 6.140 5.923 6.020 188,305 -0.13(-2.11%)
Oct 02, 2014 6.220 6.220 5.620 6.150 806,022 -0.05(-0.81%)
Oct 01, 2014 6.290 6.290 6.120 6.200 332,224 -0.09(-1.43%)
Sep 30, 2014 6.300 6.310 6.230 6.290 193,436 -0.02(-0.32%)
Sep 29, 2014 6.300 6.320 6.200 6.310 102,226 +0.01(+0.16%)
Sep 26, 2014 6.190 6.340 6.180 6.300 209,254 +0.12(+1.94%)
Sep 25, 2014 6.160 6.201 6.130 6.180 461,365 +0.02(+0.32%)
Sep 24, 2014 6.340 6.350 6.150 6.160 324,698 -0.17(-2.69%)
Sep 23, 2014 6.240 6.330 6.200 6.330 240,155 +0.03(+0.48%)
Sep 22, 2014 6.270 6.309 6.240 6.300 262,013 +0.01(+0.16%)
Sep 19, 2014 6.290 6.332 6.250 6.290 167,101 -0.01(-0.16%)
Sep 18, 2014 6.280 6.340 6.280 6.300 193,286 +0.00(+0.00%)
Sep 17, 2014 6.300 6.370 6.300 6.300 117,043 -0.03(-0.47%)
Sep 16, 2014 6.250 6.410 6.240 6.330 194,710 +0.04(+0.64%)
Sep 15, 2014 6.320 6.340 6.260 6.290 247,503 -0.01(-0.16%)
Sep 12, 2014 6.300 6.430 6.210 6.300 546,135 +0.02(+0.32%)
Sep 11, 2014 6.250 6.300 6.220 6.280 172,824 +0.03(+0.48%)
Sep 10, 2014 6.210 6.285 6.210 6.250 160,734 +0.01(+0.16%)
Sep 09, 2014 6.230 6.330 6.230 6.240 205,744 -0.03(-0.48%)
Sep 08, 2014 6.310 6.330 6.260 6.270 176,024 -0.06(-0.95%)
Sep 05, 2014 6.370 6.380 6.255 6.330 248,217 -0.02(-0.31%)
Sep 04, 2014 6.380 6.380 6.300 6.350 152,737 +0.01(+0.16%)
Sep 03, 2014 6.390 6.480 6.340 6.340 160,089 -0.04(-0.63%)
Sep 02, 2014 6.420 6.550 6.380 6.380 469,645 -0.03(-0.47%)
Aug 29, 2014 6.410 6.410 6.410 0 -0.12(-1.84%)
Aug 28, 2014 6.730 6.530 6.530 378,120 -0.18(-2.68%)
Aug 27, 2014 6.730 6.750 6.650 6.710 133,716 -0.01(-0.15%)
Aug 26, 2014 6.510 6.830 6.510 6.720 347,732 +0.17(+2.60%)
Aug 25, 2014 6.740 6.820 6.500 6.550 460,404 -0.14(-2.09%)
Aug 22, 2014 6.420 6.770 6.420 6.690 600,171 +0.29(+4.53%)
Aug 21, 2014 6.200 6.460 6.130 6.400 740,734 +0.16(+2.56%)
Aug 20, 2014 6.420 6.425 6.000 6.240 1,479,880 -0.21(-3.26%)
Aug 19, 2014 6.530 6.550 6.460 6.450 1,001,042 -0.14(-2.12%)
Aug 18, 2014 6.990 7.050 6.550 6.590 991,503 -0.43(-6.13%)
Aug 15, 2014 7.110 7.140 6.910 7.020 629,069 -0.14(-1.96%)
Aug 14, 2014 7.220 7.280 7.150 7.160 382,991 -0.02(-0.28%)
Aug 13, 2014 7.340 7.160 7.180 793,961 -0.19(-2.58%)
Aug 12, 2014 7.460 7.580 7.360 7.370 783,501 -0.66(-8.22%)
Aug 11, 2014 8.050 8.100 7.900 8.030 883,114 +0.02(+0.25%)
Aug 08, 2014 8.070 8.071 7.980 8.010 462,199 -0.05(-0.62%)
Aug 07, 2014 8.050 8.080 7.970 8.060 597,189 +0.04(+0.50%)
Aug 06, 2014 8.100 8.180 7.900 8.020 467,422 -0.02(-0.25%)
Aug 05, 2014 8.000 8.290 7.960 8.040 644,284 +0.06(+0.75%)
Aug 04, 2014 8.000 8.070 7.910 7.980 464,526 +0.03(+0.38%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here