SANDRIDGE MISSISSIPPIAN $13.33

up +0.07


19/6/2013 04:19 PM  |  NYSE : SDR  |  Industries : Mining, Quarrying, and Oil and Gas Extraction / Oil and Gas Extraction
Type:

SDR historical data

Date Open High Low Close Volume
6/18/2013 13.15 13.38 13.10 13.26 1312
6/17/2013 13.25 13.34 12.85 13.11 2248
6/14/2013 13.30 13.40 13.13 13.18 1245
6/13/2013 13.27 13.38 13.04 13.19 1529
6/12/2013 13.65 13.72 13.25 13.35 1411
6/11/2013 13.63 13.89 13.52 13.62 2176
6/10/2013 13.66 13.91 13.61 13.69 2353
6/7/2013 13.41 13.67 13.41 13.59 1243
6/6/2013 13.75 13.80 13.33 13.39 1912
6/5/2013 13.80 13.88 13.34 13.77 5473
6/4/2013 13.07 13.87 13.07 13.71 11251
6/3/2013 12.77 13.06 12.61 13.06 3836
5/31/2013 13.33 13.35 12.61 12.65 2132
5/30/2013 12.84 12.95 12.77 12.91 2227
5/29/2013 12.77 12.85 12.61 12.81 1659
5/28/2013 12.79 13.07 12.79 12.85 4111
5/24/2013 12.42 12.65 12.28 12.58 2075
5/23/2013 12.26 12.45 12.10 12.41 2855
5/22/2013 12.60 12.71 12.25 12.31 2751
5/21/2013 12.53 12.60 12.38 12.58 2774
5/20/2013 12.14 12.49 12.10 12.42 3425
5/17/2013 11.80 12.13 11.80 12.04 2118
5/16/2013 12.10 12.18 11.76 11.81 3188
5/15/2013 12.24 12.27 12.02 12.07 2908
5/14/2013 12.23 12.25 12.11 12.23 2958
5/13/2013 12.31 12.39 12.12 12.19 698
5/10/2013 13.00 13.00 12.82 12.82 6152
5/9/2013 13.00 13.00 12.87 12.99 3973
5/8/2013 13.31 13.31 12.94 13.03 5955
5/7/2013 13.35 13.43 13.15 13.26 4399
5/6/2013 13.16 13.32 13.05 13.31 6050
5/3/2013 12.84 12.99 12.71 12.92 5951
5/2/2013 12.48 12.79 12.33 12.64 7895
5/1/2013 12.55 12.55 12.03 12.18 4494
4/30/2013 11.96 12.40 11.94 12.33 4173
4/29/2013 11.82 12.01 11.71 11.90 2564
4/26/2013 11.92 11.92 11.50 11.69 3736
4/25/2013 11.40 11.83 11.36 11.67 4145
4/24/2013 10.87 11.44 10.87 11.35 2843
4/23/2013 10.83 10.92 10.63 10.88 3589
4/22/2013 10.70 10.86 10.50 10.79 3987
4/19/2013 10.98 10.98 10.60 10.67 5011
4/18/2013 10.94 11.00 10.52 10.87 6387
4/17/2013 11.27 11.28 10.77 10.84 8525
4/16/2013 11.47 11.66 11.20 11.29 4096
4/15/2013 11.69 11.70 11.29 11.39 4090
4/12/2013 11.63 11.87 11.61 11.76 2545
4/11/2013 11.78 11.85 11.55 11.63 3542
4/10/2013 11.81 12.23 11.78 11.78 2600
4/9/2013 11.88 11.99 11.73 11.78 3199
4/8/2013 11.94 11.99 11.77 11.89 1449
4/5/2013 11.53 11.91 11.52 11.86 1943
4/4/2013 11.82 11.90 11.52 11.65 3339
4/3/2013 12.00 12.03 11.66 11.84 2825
4/2/2013 12.11 12.19 11.95 11.96 1852
4/1/2013 12.23 12.28 12.07 12.10 1637
3/28/2013 12.42 12.50 12.20 12.24 1771
3/27/2013 12.32 12.40 12.24 12.36 2000
3/26/2013 12.00 12.36 11.87 12.23 2709
3/25/2013 12.12 12.39 12.00 12.00 2622
3/22/2013 12.00 12.26 11.96 12.13 3565
3/21/2013 11.93 12.10 11.75 12.00 3994
3/20/2013 12.03 12.05 11.51 11.93 10158
3/19/2013 12.30 12.39 11.96 12.02 4212
3/18/2013 12.50 12.52 12.17 12.35 2356
3/15/2013 12.64 12.69 12.42 12.49 2732
3/14/2013 12.75 12.86 12.61 12.66 1562
3/13/2013 12.76 12.94 12.63 12.76 1676
3/12/2013 12.80 12.91 12.57 12.81 1984
3/11/2013 12.75 13.13 12.56 12.66 3491
3/8/2013 12.43 12.67 12.36 12.51 4752
3/7/2013 12.10 12.68 12.08 12.39 5098
3/6/2013 12.14 12.39 12.06 12.15 5862
3/5/2013 12.70 12.70 11.96 12.25 13295
3/4/2013 13.37 13.37 12.67 12.70 7319
3/1/2013 13.25 13.26 12.63 13.13 14625
2/28/2013 13.57 13.69 13.44 13.50 3598
2/27/2013 13.80 14.05 13.56 13.65 3037
2/26/2013 14.16 14.24 13.60 13.90 5750
2/25/2013 14.29 14.50 14.07 14.11 2892
2/22/2013 14.65 14.65 14.26 14.26 4315
2/21/2013 14.67 14.92 14.50 14.60 4110
2/20/2013 15.00 15.15 14.85 15.04 2535
2/19/2013 14.77 14.97 14.66 14.94 3671
2/15/2013 14.89 14.95 14.55 14.74 4863
2/14/2013 14.98 14.99 14.68 14.93 4527
2/13/2013 15.29 15.38 14.95 15.00 2785
2/12/2013 15.19 15.50 15.01 15.26 538
2/11/2013 15.85 15.93 15.35 15.75 7374
2/8/2013 15.00 15.94 14.93 15.84 6680
2/7/2013 14.91 15.13 14.78 14.90 6738
2/6/2013 14.98 15.32 14.80 14.96 12335
2/5/2013 15.51 15.56 14.80 15.44 15801
2/4/2013 16.24 16.28 15.52 15.58 9884
2/1/2013 16.19 16.95 15.73 16.18 23102
1/31/2013 18.39 18.95 18.31 18.91 2995
1/30/2013 18.48 18.60 18.32 18.38 2277
1/29/2013 18.41 18.64 18.30 18.48 1027
1/28/2013 18.40 18.60 18.22 18.49 1408
1/25/2013 18.28 18.39 18.14 18.34 1475
Marketplace
Trading Center