Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sandridge Mississippian Trust (NY: SDT )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2018 0.8923 0.9239 0.8764 0.9239 90,291 +0.06(+6.36%)
May 30, 2018 0.9002 0.9074 0.8686 0.8686 120,286 -0.03(-3.51%)
May 29, 2018 0.9397 0.9397 0.8607 0.9002 226,747 -0.05(-5.00%)
May 25, 2018 0.9476 0.9476 0.9476 0 +0.02(+1.69%)
May 24, 2018 0.9476 0.9555 0.9081 0.9318 210,203 -0.02(-1.67%)
May 23, 2018 0.9081 0.9634 0.9081 0.9476 273,430 +0.00(+0.00%)
May 22, 2018 0.9476 0.9792 0.8607 0.9476 585,357 +0.03(+3.45%)
May 21, 2018 0.8371 0.9313 0.8292 0.9160 839,403 +0.09(+11.54%)
May 18, 2018 0.8055 0.8607 0.7897 0.8213 483,100 +0.03(+4.00%)
May 17, 2018 0.7897 0.8134 0.7897 0.7897 115,002 +0.00(+0.55%)
May 16, 2018 0.8134 0.8134 0.7818 0.7853 162,580 +0.00(+0.45%)
May 15, 2018 0.7610 0.8055 0.7605 0.7818 78,716 +0.01(+1.33%)
May 14, 2018 0.8055 0.8055 0.7605 0.7715 217,694 -0.03(-3.27%)
May 11, 2018 0.7976 0.8055 0.7897 0.7976 120,010 -0.01(-0.98%)
May 10, 2018 0.8134 0.8134 0.7818 0.8055 203,815 +0.01(+0.87%)
May 09, 2018 0.7910 0.8060 0.7759 0.7985 619,366 +0.02(+2.91%)
May 08, 2018 0.7759 0.7910 0.7533 0.7759 307,230 -0.00(-0.01%)
May 07, 2018 0.7910 0.7910 0.7726 0.7760 365,356 +0.00(+0.01%)
May 04, 2018 0.7759 0.7910 0.7609 0.7759 270,864 +0.00(+0.00%)
May 03, 2018 0.7081 0.7834 0.7081 0.7759 623,409 +0.07(+9.59%)
May 02, 2018 0.7006 0.7135 0.6855 0.7080 159,393 +0.02(+3.29%)
May 01, 2018 0.6931 0.7005 0.6828 0.6855 210,528 +0.02(+2.25%)
Apr 30, 2018 0.6787 0.6929 0.6705 0.6705 125,419 +0.00(+0.54%)
Apr 27, 2018 0.6705 0.6930 0.6328 0.6668 241,397 -0.00(-0.16%)
Apr 26, 2018 0.6403 0.6855 0.6403 0.6679 60,295 +0.02(+3.08%)
Apr 25, 2018 0.6405 0.6628 0.6296 0.6479 107,480 +0.01(+1.16%)
Apr 24, 2018 0.6780 0.6814 0.6403 0.6405 113,089 -0.02(-3.40%)
Apr 23, 2018 0.6479 0.6814 0.6426 0.6630 148,236 +0.01(+1.31%)
Apr 20, 2018 0.6629 0.6780 0.6492 0.6544 57,869 -0.01(-1.28%)
Apr 19, 2018 0.6780 0.7006 0.6486 0.6629 157,804 -0.02(-2.23%)
Apr 18, 2018 0.7006 0.7006 0.6780 0.6781 102,594 -0.01(-2.15%)
Apr 17, 2018 0.6554 0.6991 0.6554 0.6930 57,585 +0.01(+2.21%)
Apr 16, 2018 0.6629 0.6966 0.6405 0.6780 218,934 +0.00(+0.00%)
Apr 13, 2018 0.6629 0.7005 0.6486 0.6780 453,149 +0.02(+3.45%)
Apr 12, 2018 0.5951 0.6702 0.5951 0.6554 416,394 +0.06(+10.14%)
Apr 11, 2018 0.5914 0.5950 0.5876 0.5950 177,792 +0.00(+0.62%)
Apr 10, 2018 0.5801 0.5929 0.5801 0.5914 54,546 +0.01(+1.30%)
Apr 09, 2018 0.5801 0.5876 0.5801 0.5837 45,352 -0.00(-0.01%)
Apr 06, 2018 0.5801 0.5937 0.5801 0.5838 145,196 -0.01(-1.90%)
Apr 05, 2018 0.5951 0.5951 0.5801 0.5951 49,256 +0.01(+1.28%)
Apr 04, 2018 0.5876 0.5950 0.5801 0.5876 37,103 +0.01(+0.96%)
Apr 03, 2018 0.5801 0.5951 0.5801 0.5820 58,371 +0.00(+0.34%)
Apr 02, 2018 0.6019 0.6019 0.5801 0.5801 70,411 -0.01(-1.28%)
Mar 29, 2018 0.5876 0.5876 0.5876 0 +0.02(+2.63%)
Mar 28, 2018 0.5726 0.6022 0.5718 0.5725 77,304 -0.02(-2.60%)
Mar 27, 2018 0.6026 0.6026 0.5745 0.5878 123,221 -0.01(-2.45%)
Mar 26, 2018 0.5937 0.6026 0.5877 0.6026 52,839 +0.01(+2.52%)
Mar 23, 2018 0.5876 0.6027 0.5876 0.5877 122,157 +0.00(+0.03%)
Mar 22, 2018 0.6102 0.6177 0.5876 0.5876 206,433 -0.02(-3.85%)
Mar 21, 2018 0.5876 0.6111 0.5876 0.6111 107,694 +0.01(+1.40%)
Mar 20, 2018 0.6027 0.6027 0.5876 0.6027 135,379 +0.02(+2.56%)
Mar 19, 2018 0.6027 0.6027 0.5876 0.5876 99,850 -0.02(-3.51%)
Mar 16, 2018 0.5876 0.6094 0.5876 0.6090 73,508 +0.02(+3.64%)
Mar 15, 2018 0.6094 0.6124 0.5869 0.5876 65,524 -0.01(-2.49%)
Mar 14, 2018 0.6140 0.6177 0.5974 0.6026 42,915 -0.00(-0.62%)
Mar 13, 2018 0.6099 0.6252 0.5801 0.6063 180,634 +0.00(+0.61%)
Mar 12, 2018 0.6264 0.6264 0.5739 0.6027 208,400 +0.01(+1.46%)
Mar 09, 2018 0.5981 0.5996 0.5672 0.5940 150,509 +0.01(+2.40%)
Mar 08, 2018 0.6084 0.6086 0.5650 0.5801 170,760 -0.02(-3.94%)
Mar 07, 2018 0.5951 0.6039 51,640 -0.00(-0.43%)
Mar 06, 2018 0.6102 0.6102 0.6027 0.6065 82,754 +0.00(+0.42%)
Mar 05, 2018 0.6102 0.6102 0.5953 0.6039 90,242 -0.01(-1.02%)
Mar 02, 2018 0.6253 0.6253 0.6027 0.6102 55,647 -0.01(-2.39%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.