SANDRIDGE MISSISSIPPIAN TRUST II (NY: SDR)
8.307 USD  +0.047 (+0.57%)
Streaming Delayed Price  /  Updated: 11:28 AM EDT, Jul 30, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 29, 2014 8.250 8.290 8.210 8.260 154,799 +0.06(+0.73%)
Jul 28, 2014 8.260 8.310 8.190 8.200 288,753 -0.09(-1.09%)
Jul 25, 2014 8.410 8.410 8.230 8.290 369,957 -0.12(-1.43%)
Jul 24, 2014 8.380 8.410 8.350 8.410 144,836 +0.01(+0.12%)
Jul 23, 2014 8.400 8.400 8.350 8.400 168,774 +0.02(+0.24%)
Jul 22, 2014 8.340 8.390 8.300 8.380 148,094 +0.04(+0.48%)
Jul 21, 2014 8.350 8.361 8.300 8.340 221,232 +0.00(+0.00%)
Jul 18, 2014 8.330 8.350 8.280 8.340 152,182 +0.02(+0.24%)
Jul 17, 2014 8.300 8.350 8.250 8.320 186,124 +0.05(+0.60%)
Jul 16, 2014 8.230 8.270 8.180 8.270 149,953 +0.05(+0.61%)
Jul 15, 2014 8.250 8.250 8.133 8.220 222,472 -0.03(-0.36%)
Jul 14, 2014 8.160 8.250 8.160 8.250 166,163 +0.09(+1.10%)
Jul 11, 2014 8.140 8.250 8.110 8.160 137,289 +0.02(+0.25%)
Jul 10, 2014 8.260 8.270 8.010 8.140 245,537 -0.13(-1.57%)
Jul 09, 2014 8.240 8.330 8.230 8.270 312,283 +0.04(+0.49%)
Jul 08, 2014 8.200 8.240 8.150 8.230 207,772 +0.03(+0.37%)
Jul 07, 2014 8.150 8.200 8.130 8.200 155,735 +0.06(+0.74%)
Jul 03, 2014 8.140 8.140 8.140 0 +0.00(+0.00%)
Jul 02, 2014 8.050 8.150 8.010 8.140 228,975 +0.09(+1.12%)
Jul 01, 2014 8.030 8.120 8.030 8.050 191,977 +0.02(+0.25%)
Jun 30, 2014 8.040 8.040 7.990 8.030 160,697 +0.00(+0.00%)
Jun 27, 2014 8.040 8.050 8.000 8.030 155,270 +0.01(+0.12%)
Jun 26, 2014 7.880 8.031 7.880 8.020 186,439 +0.12(+1.52%)
Jun 25, 2014 8.000 8.030 7.880 7.900 194,893 -0.10(-1.25%)
Jun 24, 2014 8.000 8.050 7.940 8.000 217,444 +0.04(+0.50%)
Jun 23, 2014 7.840 8.000 7.810 7.960 236,167 +0.16(+2.05%)
Jun 20, 2014 7.850 7.900 7.800 7.800 193,373 -0.07(-0.89%)
Jun 19, 2014 7.900 7.946 7.820 7.870 185,650 -0.06(-0.76%)
Jun 18, 2014 8.020 8.020 7.800 7.930 234,173 -0.03(-0.38%)
Jun 17, 2014 8.090 8.090 7.960 7.960 217,256 -0.13(-1.61%)
Jun 16, 2014 7.900 8.129 7.820 8.090 323,780 +0.24(+3.06%)
Jun 13, 2014 7.800 7.890 7.780 7.850 268,010 +0.06(+0.77%)
Jun 12, 2014 7.720 7.790 7.700 7.790 206,025 +0.11(+1.43%)
Jun 11, 2014 7.690 7.730 7.650 7.680 149,873 +0.03(+0.39%)
Jun 10, 2014 7.670 7.750 7.650 7.650 169,546 +0.04(+0.53%)
Jun 06, 2014 7.760 7.780 7.580 7.610 267,223 -0.12(-1.55%)
Jun 05, 2014 7.730 7.760 7.680 7.730 132,675 +0.05(+0.65%)
Jun 04, 2014 7.660 7.758 7.660 7.680 165,951 +0.02(+0.26%)
Jun 03, 2014 7.680 7.731 7.660 7.660 152,000 -0.02(-0.26%)
Jun 02, 2014 7.750 7.770 7.650 7.680 207,720 -0.02(-0.26%)
May 30, 2014 7.850 7.850 7.670 7.700 442,026 -0.08(-1.03%)
May 29, 2014 7.640 7.790 7.620 7.780 158,326 +0.13(+1.70%)
May 28, 2014 7.790 7.810 7.600 7.650 137,847 -0.12(-1.54%)
May 27, 2014 7.660 7.880 7.660 7.770 246,460 +0.13(+1.70%)
May 23, 2014 7.640 7.640 7.640 0 -0.04(-0.52%)
May 22, 2014 7.550 7.740 7.540 7.680 158,712 +0.15(+1.99%)
May 21, 2014 7.660 7.770 7.510 7.530 225,790 -0.17(-2.21%)
May 20, 2014 8.030 8.090 7.670 7.700 428,396 -0.34(-4.23%)
May 19, 2014 7.350 8.200 7.300 8.040 1,051,415 +0.69(+9.39%)
May 16, 2014 7.180 7.350 7.180 7.350 281,846 +0.12(+1.66%)
May 15, 2014 7.440 7.500 7.130 7.230 521,112 -0.21(-2.82%)
May 14, 2014 7.590 7.610 7.420 7.440 349,629 -0.16(-2.11%)
May 13, 2014 7.750 7.750 7.540 7.600 646,552 -0.73(-8.76%)
May 12, 2014 8.480 8.480 8.300 8.330 840,976 -0.04(-0.48%)
May 09, 2014 8.590 8.590 8.360 8.370 748,893 -0.16(-1.88%)
May 08, 2014 8.570 8.580 8.500 8.530 554,049 +0.05(+0.59%)
May 07, 2014 8.640 8.690 8.420 8.480 497,412 -0.04(-0.47%)
May 06, 2014 8.450 8.600 8.410 8.520 585,721 +0.10(+1.19%)
May 05, 2014 8.380 8.450 8.330 8.420 434,695 +0.09(+1.08%)
May 02, 2014 8.430 8.440 8.300 8.330 349,365 -0.04(-0.48%)
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