$4.58 -0.05 (%) SandRidge Mississippian Trust II - NYSE

Mar. 3, 2015 | 01:54 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SDR historical data

Date Open High Low Close Volume
3/2/20154.564.684.504.63305,402
2/27/20154.534.604.454.51331,282
2/26/20154.404.404.304.34125,039
2/25/20154.374.484.354.40107,425
2/24/20154.244.554.234.38246,409
2/23/20154.294.344.224.24198,064
2/20/20154.324.444.324.34173,809
2/19/20154.404.424.284.30337,918
2/18/20154.504.554.454.48124,262
2/17/20154.624.634.404.45311,018
2/13/20154.654.704.614.66314,771
2/12/20154.664.684.454.56417,376
2/11/20154.694.704.464.68496,178
2/10/20155.305.345.055.15698,868
2/9/20155.185.335.175.301,016,904
2/6/20154.995.114.965.11412,783
2/5/20155.015.084.964.98480,197
2/4/20155.005.054.945.01348,993
2/3/20155.005.084.875.02586,093
2/2/20154.544.894.514.87463,590
1/30/20154.364.544.344.50498,283
1/29/20154.324.344.154.26184,361
1/28/20154.304.434.264.31181,631
1/27/20154.254.494.254.26354,668
1/26/20154.154.304.104.30191,987
1/23/20154.074.154.034.10184,208
1/22/20154.064.063.984.06236,142
1/21/20154.014.074.004.03149,618
1/20/20154.054.093.953.97118,834
1/16/20154.004.053.964.04118,033
1/15/20154.044.043.964.0095,769
1/14/20153.884.003.823.98266,585
1/13/20153.943.973.843.94294,751
1/12/20153.903.953.813.91153,514
1/9/20153.954.053.903.91221,569
1/8/20153.964.023.903.90221,836
1/7/20153.784.013.783.89328,566
1/6/20154.034.033.753.78305,504
1/5/20154.084.093.863.98210,700
1/2/20153.894.143.894.10217,962
12/31/20143.653.973.603.97927,667
12/30/20143.953.953.753.83676,299
12/29/20144.134.153.913.95837,769
12/26/20144.304.304.114.13517,582
12/24/20144.294.304.214.27150,282
12/23/20144.364.404.244.30365,753
12/22/20144.504.574.324.37303,819
12/19/20144.524.604.454.50452,321
12/18/20144.694.934.514.51509,179
12/17/20144.224.594.224.52462,541
12/16/20144.134.384.124.25402,198
12/15/20144.584.654.154.18493,944
12/12/20144.474.624.404.51389,803
12/11/20144.704.804.574.58383,386
12/10/20144.674.834.454.69578,015
12/9/20144.234.754.104.67602,923
12/8/20144.814.814.254.33748,901
12/5/20144.834.854.814.81251,410
12/4/20144.914.954.834.84303,110
12/3/20144.845.014.834.96260,986
12/2/20144.904.924.754.79384,567
12/1/20145.025.034.754.89558,029
11/28/20145.125.174.995.02376,060
11/26/20145.125.205.095.20160,031
11/25/20145.295.365.095.12215,121
11/24/20145.155.455.155.28323,066
11/21/20145.085.205.055.15303,861
11/20/20144.855.074.845.02259,464
11/19/20144.954.984.824.85241,508
11/18/20145.015.034.844.93342,178
11/17/20145.035.084.904.99448,046
11/14/20145.055.175.025.03250,130
11/13/20145.245.254.925.03492,021
11/12/20145.405.465.225.28518,450
11/11/20145.935.935.705.771,000,371
11/10/20145.895.925.815.84621,857
11/7/20145.905.905.765.81413,811
11/6/20145.905.955.805.81630,631
11/5/20145.815.975.785.87674,292
11/4/20145.705.775.525.62355,879
11/3/20145.465.655.465.62418,205
10/31/20145.215.485.195.36341,511
10/30/20145.265.395.205.21139,877
10/29/20145.335.475.255.28149,587
10/28/20145.245.585.245.32403,561
10/27/20145.455.455.175.22216,731
10/24/20145.415.515.405.4685,306
10/23/20145.505.605.365.45175,331
10/22/20145.585.595.425.42209,202
10/21/20145.515.595.425.58276,098
10/20/20145.405.485.405.47240,097
10/17/20145.305.455.225.40360,553
10/16/20144.975.284.905.26577,245
10/15/20144.925.004.804.99450,779
10/14/20144.894.954.894.95207,294
10/13/20145.005.074.904.90194,473
10/10/20145.005.254.905.02285,587
10/9/20145.355.354.925.01817,147
10/8/20145.395.474.755.391,114,593
10/7/20145.635.705.395.42733,677
  • Showing 1-100 of 721 items
  • 1
  • 2
  • 3
  • ...
  • 8
  • >>
Trading Center