SANDRIDGE MISSISSIPPIAN TRUST II (NY: SDR)
7.980 USD  +0.110 (+1.40%)
Official Closing Price  /  Updated: 6:40 PM EDT, Apr 16, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 16, 2014 7.870 8.050 7.830 7.980 276,473 +0.11(+1.40%)
Apr 15, 2014 7.760 7.870 7.700 7.870 169,770 +0.13(+1.68%)
Apr 14, 2014 7.770 7.890 7.710 7.740 154,916 -0.03(-0.39%)
Apr 11, 2014 7.670 7.890 7.650 7.770 318,892 +0.08(+1.04%)
Apr 10, 2014 7.800 7.840 7.650 7.690 250,910 -0.10(-1.28%)
Apr 09, 2014 7.540 7.818 7.510 7.790 345,528 +0.24(+3.18%)
Apr 08, 2014 7.430 7.560 7.390 7.550 273,365 +0.16(+2.17%)
Apr 07, 2014 7.420 7.440 7.360 7.390 122,743 +0.01(+0.14%)
Apr 04, 2014 7.360 7.450 7.350 7.380 186,973 +0.02(+0.27%)
Apr 03, 2014 7.370 7.410 7.310 7.360 157,851 -0.05(-0.67%)
Apr 02, 2014 7.330 7.420 7.300 7.410 138,446 +0.09(+1.23%)
Apr 01, 2014 7.430 7.450 7.300 7.320 233,375 -0.09(-1.21%)
Mar 31, 2014 7.330 7.450 7.300 7.410 137,153 +0.11(+1.51%)
Mar 28, 2014 7.270 7.340 7.250 7.300 185,651 +0.03(+0.41%)
Mar 27, 2014 7.460 7.460 7.200 7.270 240,672 -0.17(-2.28%)
Mar 26, 2014 7.350 7.490 7.350 7.440 313,691 +0.09(+1.22%)
Mar 25, 2014 7.300 7.400 7.200 7.350 400,450 +0.05(+0.68%)
Mar 24, 2014 7.390 7.460 7.270 7.300 303,897 -0.11(-1.48%)
Mar 21, 2014 7.320 7.430 7.250 7.410 433,070 +0.07(+0.95%)
Mar 20, 2014 7.610 7.620 7.150 7.340 955,642 -0.29(-3.80%)
Mar 19, 2014 7.900 7.940 7.380 7.630 1,120,530 -0.31(-3.90%)
Mar 18, 2014 8.050 8.120 7.896 7.940 323,599 -0.11(-1.37%)
Mar 17, 2014 8.050 8.150 7.900 8.050 297,940 +0.00(+0.00%)
Mar 14, 2014 8.070 8.150 7.860 8.050 578,444 -0.01(-0.12%)
Mar 13, 2014 8.150 8.190 8.040 8.060 297,183 -0.07(-0.86%)
Mar 12, 2014 8.300 8.339 8.110 8.130 275,314 -0.15(-1.81%)
Mar 11, 2014 8.210 8.291 8.200 8.280 114,718 +0.07(+0.85%)
Mar 10, 2014 8.250 8.320 8.180 8.210 204,305 -0.01(-0.12%)
Mar 07, 2014 8.270 8.350 8.220 8.220 209,304 -0.08(-0.96%)
Mar 06, 2014 8.360 8.380 8.240 8.300 248,189 -0.06(-0.72%)
Mar 05, 2014 8.450 8.470 8.320 8.360 188,430 -0.11(-1.30%)
Mar 04, 2014 8.520 8.570 8.450 8.470 174,461 -0.05(-0.59%)
Mar 03, 2014 8.390 8.590 8.370 8.520 276,873 +0.15(+1.79%)
Feb 28, 2014 8.360 8.490 8.210 8.370 285,402 +0.07(+0.84%)
Feb 27, 2014 8.230 8.350 8.150 8.300 196,547 +0.11(+1.34%)
Feb 26, 2014 8.100 8.470 8.100 8.190 460,515 +0.09(+1.11%)
Feb 25, 2014 8.260 8.350 8.050 8.100 438,878 -0.15(-1.82%)
Feb 24, 2014 8.300 8.560 8.210 8.250 532,418 -0.04(-0.48%)
Feb 21, 2014 8.170 8.460 8.110 8.290 327,687 +0.11(+1.34%)
Feb 20, 2014 8.370 8.380 8.100 8.180 532,390 -0.20(-2.39%)
Feb 19, 2014 8.550 8.620 8.310 8.380 850,818 -0.19(-2.22%)
Feb 18, 2014 9.050 9.050 8.560 8.570 992,972 -0.55(-6.03%)
Feb 14, 2014 9.120 9.120 9.120 0 -0.09(-0.98%)
Feb 13, 2014 9.220 9.400 9.150 9.210 344,428 +0.00(+0.00%)
Feb 12, 2014 9.230 9.396 9.020 9.210 392,017 -0.49(-5.05%)
Feb 11, 2014 10.08 10.08 9.660 9.700 1,215,033 -0.33(-3.29%)
Feb 10, 2014 10.06 10.07 9.890 10.03 649,552 +0.09(+0.91%)
Feb 07, 2014 9.790 10.12 9.710 9.940 1,007,648 +0.25(+2.58%)
Feb 06, 2014 9.420 9.770 9.400 9.690 857,160 +0.30(+3.19%)
Feb 05, 2014 9.290 9.440 9.241 9.390 271,714 +0.05(+0.54%)
Feb 04, 2014 9.460 9.460 9.150 9.340 340,709 -0.01(-0.11%)
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