SANDRIDGE MISSISSIPPIAN TRUST II (NY: SDR)
4.260 USD  -0.050 (-1.16%)
Official Closing Price  /  Updated: 6:40 PM EST, Jan 29, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 29, 2015 4.320 4.340 4.150 4.260 184,361 -0.05(-1.16%)
Jan 28, 2015 4.300 4.430 4.260 4.310 181,604 +0.05(+1.17%)
Jan 27, 2015 4.250 4.490 4.250 4.260 354,668 -0.04(-0.93%)
Jan 26, 2015 4.150 4.300 4.100 4.300 191,987 +0.20(+4.88%)
Jan 23, 2015 4.070 4.150 4.030 4.100 184,208 +0.04(+0.99%)
Jan 22, 2015 4.060 4.060 3.980 4.060 236,142 +0.03(+0.74%)
Jan 21, 2015 4.010 4.070 4.000 4.030 149,618 +0.06(+1.51%)
Jan 20, 2015 4.050 4.090 3.950 3.970 118,834 -0.07(-1.73%)
Jan 16, 2015 4.000 4.050 3.960 4.040 118,033 +0.04(+1.00%)
Jan 15, 2015 3.960 4.000 95,769 +0.02(+0.50%)
Jan 14, 2015 3.880 4.000 3.820 3.980 266,585 +0.04(+1.02%)
Jan 13, 2015 3.940 294,751 +0.03(+0.77%)
Jan 12, 2015 3.900 3.950 3.810 3.910 153,514 +0.00(+0.00%)
Jan 09, 2015 3.950 4.050 3.900 3.910 221,569 +0.01(+0.26%)
Jan 08, 2015 3.960 4.020 3.900 3.900 221,836 +0.01(+0.26%)
Jan 07, 2015 3.780 4.010 3.780 3.890 328,566 +0.11(+2.91%)
Jan 06, 2015 4.030 4.030 3.750 3.780 305,504 -0.20(-5.03%)
Jan 05, 2015 4.080 4.090 3.860 3.980 210,700 -0.12(-2.93%)
Jan 02, 2015 3.890 4.140 3.890 4.100 217,962 +0.13(+3.27%)
Dec 31, 2014 3.970 3.970 3.970 0 +0.14(+3.66%)
Dec 30, 2014 3.950 3.950 3.750 3.830 676,299 -0.12(-3.04%)
Dec 29, 2014 4.130 4.150 3.910 3.950 837,769 -0.18(-4.36%)
Dec 26, 2014 4.300 4.300 4.110 4.130 517,582 -0.14(-3.28%)
Dec 24, 2014 4.270 4.270 4.270 0 -0.03(-0.70%)
Dec 23, 2014 4.360 4.400 4.240 4.300 365,753 -0.07(-1.60%)
Dec 22, 2014 4.500 4.570 4.320 4.370 302,819 -0.13(-2.89%)
Dec 19, 2014 4.520 4.600 4.450 4.500 452,321 -0.01(-0.22%)
Dec 18, 2014 4.690 4.930 4.510 4.510 509,179 -0.01(-0.22%)
Dec 17, 2014 4.220 4.590 4.220 4.520 462,541 +0.27(+6.35%)
Dec 16, 2014 4.383 4.250 402,198 +0.07(+1.67%)
Dec 15, 2014 4.580 4.650 4.150 4.180 493,944 -0.33(-7.32%)
Dec 12, 2014 4.470 4.620 4.400 4.510 389,803 -0.07(-1.53%)
Dec 11, 2014 4.700 4.796 4.570 4.580 383,386 -0.11(-2.35%)
Dec 10, 2014 4.670 4.830 4.450 4.690 578,015 +0.02(+0.43%)
Dec 09, 2014 4.230 4.750 4.100 4.670 602,923 +0.34(+7.85%)
Dec 08, 2014 4.810 4.810 4.250 4.330 748,901 -0.48(-9.98%)
Dec 05, 2014 4.830 4.850 4.810 4.810 251,410 -0.03(-0.62%)
Dec 04, 2014 4.910 4.950 4.830 4.840 303,110 -0.12(-2.42%)
Dec 03, 2014 4.840 5.010 4.830 4.960 260,986 +0.17(+3.55%)
Dec 02, 2014 4.900 4.920 4.750 4.790 384,567 -0.10(-2.04%)
Dec 01, 2014 5.020 5.030 4.750 4.890 558,029 -0.13(-2.59%)
Nov 28, 2014 5.120 5.170 4.990 5.020 376,060 -0.18(-3.46%)
Nov 26, 2014 5.200 5.200 5.200 0 +0.08(+1.56%)
Nov 25, 2014 5.290 5.360 5.090 5.120 215,121 -0.16(-3.03%)
Nov 24, 2014 5.150 5.448 5.150 5.280 323,066 +0.13(+2.52%)
Nov 21, 2014 5.080 5.200 5.050 5.150 303,861 +0.13(+2.59%)
Nov 20, 2014 4.850 5.070 4.840 5.020 259,464 +0.17(+3.51%)
Nov 19, 2014 4.950 4.980 4.820 4.850 241,508 -0.08(-1.62%)
Nov 18, 2014 5.010 5.030 4.840 4.930 342,178 -0.06(-1.20%)
Nov 17, 2014 5.030 5.077 4.900 4.990 448,046 -0.04(-0.80%)
Nov 14, 2014 5.050 5.165 5.020 5.030 250,130 +0.00(+0.00%)
Nov 13, 2014 5.240 5.250 4.920 5.030 492,021 -0.25(-4.73%)
Nov 12, 2014 5.400 5.460 5.220 5.280 518,450 -0.49(-8.49%)
Nov 11, 2014 5.930 5.930 5.700 5.770 998,371 -0.07(-1.20%)
Nov 10, 2014 5.890 5.919 5.810 5.840 621,857 +0.03(+0.52%)
Nov 07, 2014 5.900 5.900 5.760 5.810 413,811 +0.00(+0.00%)
Nov 06, 2014 5.900 5.950 5.800 5.810 630,631 -0.06(-1.02%)
Nov 05, 2014 5.810 5.970 5.780 5.870 674,292 +0.25(+4.45%)
Nov 04, 2014 5.700 5.767 5.520 5.620 351,879 +0.00(+0.00%)
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