SANDRIDGE MISSISSIPPIAN TRUST II (NY: SDR)
4.480 USD  -0.150 (-3.24%)
Streaming Delayed Price  /  Updated: 3:57 PM EDT, May 27, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 26, 2015 4.520 4.700 4.460 4.630 176,921 +0.18(+4.04%)
May 22, 2015 4.450 4.450 4.450 0 +0.15(+3.49%)
May 21, 2015 4.300 4.400 4.250 4.300 184,307 +0.03(+0.70%)
May 20, 2015 4.300 4.311 4.140 4.270 194,052 -0.01(-0.23%)
May 19, 2015 4.330 4.360 4.210 4.280 157,943 -0.05(-1.15%)
May 18, 2015 4.600 4.600 4.310 4.330 384,081 -0.29(-6.28%)
May 15, 2015 4.670 4.671 4.600 4.620 161,073 -0.07(-1.49%)
May 14, 2015 4.800 4.800 4.650 4.690 200,925 -0.04(-0.85%)
May 13, 2015 4.570 4.890 4.430 4.730 502,366 -0.27(-5.40%)
May 12, 2015 4.960 5.020 4.940 5.000 399,004 +0.06(+1.21%)
May 11, 2015 4.970 4.976 4.910 4.940 219,678 -0.02(-0.40%)
May 08, 2015 4.900 5.000 4.850 4.960 223,047 +0.09(+1.85%)
May 07, 2015 5.000 5.020 4.850 4.870 317,343 -0.08(-1.62%)
May 06, 2015 5.010 5.070 4.950 4.950 206,699 +0.00(+0.00%)
May 05, 2015 5.010 5.090 4.930 4.950 237,211 -0.04(-0.80%)
May 04, 2015 5.090 5.100 4.910 4.990 330,808 -0.04(-0.80%)
May 01, 2015 5.120 5.120 4.850 5.030 521,684 -0.07(-1.37%)
Apr 30, 2015 5.120 5.139 5.060 5.100 131,240 +0.00(+0.00%)
Apr 29, 2015 5.040 5.100 5.040 5.100 148,638 +0.07(+1.39%)
Apr 28, 2015 5.000 5.090 4.950 5.030 181,013 +0.03(+0.60%)
Apr 27, 2015 5.000 5.000 4.920 5.000 121,272 +0.04(+0.81%)
Apr 24, 2015 4.950 5.000 4.900 4.960 124,380 +0.06(+1.22%)
Apr 23, 2015 4.900 4.950 4.860 4.900 108,352 +0.02(+0.41%)
Apr 22, 2015 4.890 4.900 4.830 4.880 115,109 +0.02(+0.41%)
Apr 21, 2015 4.980 5.000 4.860 4.860 133,773 -0.10(-2.02%)
Apr 20, 2015 5.000 5.040 4.880 4.960 238,668 -0.01(-0.20%)
Apr 17, 2015 4.950 4.970 4.880 4.970 162,436 +0.07(+1.43%)
Apr 16, 2015 4.910 4.960 4.820 4.900 111,567 +0.01(+0.20%)
Apr 15, 2015 4.870 4.940 4.869 4.890 207,725 +0.09(+1.87%)
Apr 14, 2015 4.720 4.890 4.720 4.800 170,233 +0.08(+1.69%)
Apr 13, 2015 4.610 4.780 4.610 4.720 218,235 +0.15(+3.28%)
Apr 10, 2015 4.510 4.630 4.510 4.570 111,000 +0.06(+1.33%)
Apr 09, 2015 4.580 4.600 4.480 4.510 81,170 -0.05(-1.10%)
Apr 08, 2015 4.500 4.605 4.430 4.560 133,519 +0.10(+2.24%)
Apr 07, 2015 4.340 4.470 4.340 4.460 82,028 +0.10(+2.29%)
Apr 06, 2015 4.350 4.470 4.336 4.360 146,391 +0.05(+1.16%)
Apr 02, 2015 4.310 4.310 4.310 0 +0.00(+0.00%)
Apr 01, 2015 4.290 4.330 4.273 4.310 75,791 +0.01(+0.23%)
Mar 31, 2015 4.250 4.346 4.220 4.300 35,039 +0.05(+1.18%)
Mar 30, 2015 4.250 4.280 4.220 4.250 89,733 +0.03(+0.71%)
Mar 27, 2015 4.320 4.330 4.220 4.220 62,891 -0.08(-1.86%)
Mar 26, 2015 4.280 4.350 4.280 4.300 113,233 +0.04(+0.94%)
Mar 25, 2015 4.260 4.320 4.260 4.260 115,394 +0.00(+0.00%)
Mar 24, 2015 4.310 4.350 4.260 4.260 144,385 -0.07(-1.62%)
Mar 23, 2015 4.420 4.440 4.310 4.330 111,483 -0.07(-1.59%)
Mar 20, 2015 4.450 4.460 4.400 4.400 116,349 -0.05(-1.12%)
Mar 19, 2015 4.350 4.450 4.310 4.450 104,243 +0.04(+0.91%)
Mar 18, 2015 4.420 4.450 4.330 4.410 126,993 +0.00(+0.00%)
Mar 17, 2015 4.230 4.420 4.210 4.410 126,901 +0.18(+4.26%)
Mar 16, 2015 4.250 4.270 4.218 4.230 102,551 -0.02(-0.47%)
Mar 13, 2015 4.410 4.410 4.230 4.250 108,790 -0.11(-2.52%)
Mar 12, 2015 4.250 4.490 4.250 4.360 77,534 +0.14(+3.32%)
Mar 11, 2015 4.310 4.330 4.220 4.220 133,822 -0.08(-1.86%)
Mar 10, 2015 4.400 4.470 4.300 4.300 175,191 -0.11(-2.49%)
Mar 09, 2015 4.530 4.540 4.400 4.410 154,797 -0.14(-3.08%)
Mar 06, 2015 4.560 4.570 4.500 4.550 115,634 -0.01(-0.22%)
Mar 05, 2015 4.550 4.570 4.500 4.560 161,177 +0.02(+0.44%)
Mar 04, 2015 4.580 4.511 4.540 131,650 -0.04(-0.87%)
Mar 03, 2015 4.610 4.631 4.552 4.580 143,040 -0.05(-1.08%)
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