$3.50 +0.04 (%) SandRidge Mississippian Trust II - NYSE

Jul. 30, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SDR historical data

Date Open High Low Close Volume
7/29/20153.353.503.323.46111,157
7/28/20153.263.343.253.3297,082
7/27/20153.403.453.323.32166,993
7/24/20153.273.553.273.45196,601
7/23/20153.053.353.043.27276,122
7/22/20153.193.202.993.06523,458
7/21/20153.473.503.213.24312,591
7/20/20153.713.753.453.52265,796
7/17/20153.793.813.713.71146,104
7/16/20153.743.843.733.76152,851
7/15/20153.733.793.733.75163,439
7/14/20153.823.873.733.75307,445
7/13/20154.004.003.813.86203,670
7/10/20153.903.923.813.87337,651
7/9/20153.853.923.813.88149,102
7/8/20153.893.963.843.86132,290
7/7/20153.923.973.843.97280,405
7/6/20154.094.143.853.95381,764
7/2/20154.174.204.134.17134,863
7/1/20154.224.234.164.18149,587
6/30/20154.224.244.184.24134,843
6/29/20154.204.224.194.22118,497
6/26/20154.214.244.204.2379,860
6/25/20154.234.244.204.23114,363
6/24/20154.234.254.224.2367,558
6/23/20154.254.284.224.25144,201
6/22/20154.344.364.244.27136,595
6/19/20154.294.334.244.28129,535
6/18/20154.364.434.304.3284,908
6/17/20154.324.374.314.3564,047
6/16/20154.324.344.304.3378,112
6/15/20154.394.394.324.3586,923
6/12/20154.434.484.314.45113,882
6/11/20154.474.484.354.38152,965
6/10/20154.434.534.364.47149,717
6/9/20154.384.484.384.4672,031
6/8/20154.514.514.414.4488,857
6/5/20154.494.534.394.51156,374
6/4/20154.554.604.524.54111,625
6/3/20154.504.624.504.6082,401
6/2/20154.494.544.484.5293,145
6/1/20154.454.534.414.50168,671
5/29/20154.494.644.364.43319,866
5/28/20154.424.484.314.39104,757
5/27/20154.654.674.474.48100,393
5/26/20154.524.704.464.63176,921
5/22/20154.324.544.314.45164,478
5/21/20154.304.404.254.30184,307
5/20/20154.304.314.144.27194,052
5/19/20154.334.364.214.28157,943
5/18/20154.604.604.314.33384,081
5/15/20154.674.674.604.62161,073
5/14/20154.804.804.654.69200,925
5/13/20154.574.894.434.73502,366
5/12/20154.965.024.945.00399,004
5/11/20154.974.984.904.94219,678
5/8/20154.905.004.854.96223,047
5/7/20155.005.024.854.87317,343
5/6/20155.015.074.954.95206,699
5/5/20155.015.094.934.95237,211
5/4/20155.095.104.914.99330,808
5/1/20155.125.124.855.03521,684
4/30/20155.125.145.065.10134,840
4/29/20155.045.105.045.10148,638
4/28/20155.005.094.955.03181,013
4/27/20155.005.004.925.00121,272
4/24/20154.955.004.904.96124,380
4/23/20154.904.954.864.90108,352
4/22/20154.894.904.834.88115,109
4/21/20154.985.004.864.86133,773
4/20/20155.005.044.884.96238,668
4/17/20154.954.974.884.97162,436
4/16/20154.914.964.824.90111,567
4/15/20154.874.944.874.89207,725
4/14/20154.724.894.724.80170,233
4/13/20154.614.784.614.72218,235
4/10/20154.514.634.514.57111,000
4/9/20154.584.604.484.5181,170
4/8/20154.504.614.434.56133,519
4/7/20154.344.474.344.4682,028
4/6/20154.354.474.344.36146,391
4/2/20154.314.314.274.3170,683
4/1/20154.294.334.274.3175,791
3/31/20154.254.354.224.3035,039
3/30/20154.254.284.224.2589,733
3/27/20154.324.334.224.2262,891
3/26/20154.284.354.284.30113,233
3/25/20154.264.324.264.26115,394
3/24/20154.314.354.264.26144,385
3/23/20154.424.444.314.33111,483
3/20/20154.454.464.404.40116,349
3/19/20154.354.454.314.45104,243
3/18/20154.424.454.334.41126,993
3/17/20154.234.424.214.41126,901
3/16/20154.254.274.224.23102,551
3/13/20154.414.414.234.25108,790
3/12/20154.254.494.254.3677,534
3/11/20154.314.334.224.22133,822
3/10/20154.404.474.304.30176,191
3/9/20154.534.544.404.41154,797
  • Showing 1-100 of 825 items
  • 1
  • 2
  • 3
  • ...
  • 9
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!