$4.45 +0.15 (%) SandRidge Mississippian Trust II - NYSE

May. 22, 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
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
3/6/20154.564.574.504.55115,634
3/5/20154.554.574.504.56161,177
3/4/20154.574.574.514.54131,650
3/3/20154.614.634.554.58143,040
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
  • Showing 1-100 of 779 items
  • 1
  • 2
  • 3
  • ...
  • 8
  • >>
Trading Center