SANDRIDGE MISSISSIPPIAN TRUST II (NY: SDR)
4.500 USD  -0.010 (-0.22%)
Official Closing Price  /  Updated: 4:15 PM EST, Dec 19, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Nov 03, 2014 5.460 5.650 5.460 5.620 418,205 +0.26(+4.85%)
Oct 31, 2014 5.210 5.480 5.190 5.360 341,511 +0.15(+2.88%)
Oct 30, 2014 5.260 5.390 5.200 5.210 139,877 -0.07(-1.33%)
Oct 29, 2014 5.330 5.470 5.245 5.280 149,587 -0.04(-0.75%)
Oct 28, 2014 5.240 5.580 5.240 5.320 403,561 +0.10(+1.92%)
Oct 27, 2014 5.450 5.460 5.460 5.220 216,731 -0.24(-4.40%)
Oct 24, 2014 5.410 5.510 5.400 5.460 85,306 +0.01(+0.18%)
Oct 23, 2014 5.500 5.600 5.360 5.450 175,331 +0.03(+0.55%)
Oct 22, 2014 5.420 5.420 209,202 -0.16(-2.87%)
Oct 21, 2014 5.510 5.589 5.420 5.580 276,098 +0.11(+2.01%)
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%)
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