U.S. Markets closed

Sandridge Mississippian Trust II (SDR)


NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
1.41+0.01 (+0.71%)
At close: 3:56PM EDT
People also watch
SDTCHKRPERECTROYT
DateOpenHighLowCloseAdj Close*Volume
Jun 27, 20171.401.431.391.411.4171,005
Jun 26, 20171.421.431.391.401.4095,000
Jun 23, 20171.391.431.381.391.39118,100
Jun 22, 20171.401.411.381.411.41121,400
Jun 21, 20171.391.411.391.391.39214,700
Jun 20, 20171.421.441.411.411.41177,200
Jun 19, 20171.441.441.411.421.4289,100
Jun 16, 20171.411.441.411.431.4367,400
Jun 15, 20171.431.431.411.421.4288,400
Jun 14, 20171.441.461.421.421.4261,900
Jun 13, 20171.451.451.431.441.4466,000
Jun 12, 20171.451.451.441.441.4465,900
Jun 09, 20171.421.451.411.441.4453,800
Jun 08, 20171.421.431.411.411.4147,300
Jun 07, 20171.431.461.421.431.4366,100
Jun 06, 20171.421.451.421.431.4341,900
Jun 05, 20171.431.451.421.431.4396,300
Jun 02, 20171.431.471.431.431.43106,000
Jun 01, 20171.451.471.431.451.4589,000
May 31, 20171.451.461.421.431.43118,200
May 30, 20171.431.471.411.451.45149,100
May 26, 20171.461.471.431.431.43257,800
May 25, 20171.421.431.411.431.43129,700
May 24, 20171.461.471.411.421.42168,500
May 23, 20171.411.471.411.461.46126,000
May 22, 20171.411.451.411.431.43103,300
May 19, 20171.401.431.401.401.4069,800
May 18, 20171.401.441.401.401.40159,900
May 17, 20171.451.481.381.401.40300,500
May 16, 20171.461.481.441.451.4582,000
May 15, 20171.471.501.431.451.45158,400
May 12, 20171.511.521.471.481.48120,600
May 11, 20171.521.531.521.521.52117,000
May 10, 20171.521.541.501.521.52206,500
May 10, 20170.069 Dividend
May 09, 20171.591.591.551.551.48471,400
May 08, 20171.571.591.541.561.49362,800
May 05, 20171.501.571.501.551.48416,300
May 04, 20171.521.571.501.501.43347,000
May 03, 20171.561.571.541.541.47211,100
May 02, 20171.531.551.531.551.48202,700
May 01, 20171.531.551.521.531.46281,300
Apr 28, 20171.511.531.491.501.43374,900
Apr 27, 20171.501.511.481.491.42138,200
Apr 26, 20171.501.501.491.491.42157,800
Apr 25, 20171.501.511.491.491.42100,200
Apr 24, 20171.501.511.491.501.43173,500
Apr 21, 20171.501.501.491.501.4350,500
Apr 20, 20171.481.501.481.501.43159,600
Apr 19, 20171.491.501.481.481.41109,000
Apr 18, 20171.491.501.481.501.4374,700
Apr 17, 20171.471.501.471.481.4165,300
Apr 13, 20171.491.501.471.471.4090,700
Apr 12, 20171.501.501.491.491.4244,700
Apr 11, 20171.501.521.471.491.42135,500
Apr 10, 20171.441.481.431.471.40165,600
Apr 07, 20171.461.461.431.441.3849,100
Apr 06, 20171.441.441.421.441.38103,200
Apr 05, 20171.451.481.431.441.38151,300
Apr 04, 20171.441.461.431.431.37118,600
Apr 03, 20171.451.471.431.431.37104,400
Mar 31, 20171.451.491.441.441.3865,600
Mar 30, 20171.481.491.451.451.39107,700
Mar 29, 20171.431.471.421.441.38144,000
Mar 28, 20171.421.451.421.431.3780,100
Mar 27, 20171.431.451.421.441.38113,300
Mar 24, 20171.431.441.411.421.36110,800
Mar 23, 20171.441.441.421.421.3640,200
Mar 22, 20171.441.441.421.431.3764,000
Mar 21, 20171.511.511.441.441.38135,100
Mar 20, 20171.451.461.431.441.3892,100
Mar 17, 20171.481.481.441.451.39125,800
Mar 16, 20171.481.501.471.481.4196,400
Mar 15, 20171.401.471.401.451.39199,100
Mar 14, 20171.471.471.411.411.35162,300
Mar 13, 20171.461.481.451.461.40139,200
Mar 10, 20171.471.481.461.461.40175,800
Mar 09, 20171.481.491.471.471.40200,700
Mar 08, 20171.481.501.471.471.40125,800
Mar 07, 20171.501.511.481.491.42152,800
Mar 06, 20171.501.501.481.491.42144,400
Mar 03, 20171.481.501.471.491.42190,400
Mar 02, 20171.481.511.481.501.43148,800
Mar 01, 20171.511.531.491.501.43130,200
Feb 28, 20171.501.521.491.501.4387,100
Feb 27, 20171.511.511.481.491.42212,000
Feb 24, 20171.521.521.481.481.41172,800
Feb 23, 20171.501.541.491.511.44115,900
Feb 22, 20171.511.551.501.501.43199,900
Feb 21, 20171.541.561.501.501.43200,200
Feb 17, 20171.501.521.481.501.43171,000
Feb 16, 20171.491.551.461.501.43161,300
Feb 15, 20171.501.511.481.491.4298,900
Feb 14, 20171.451.511.451.491.42206,600
Feb 13, 20171.501.541.451.461.40227,400
Feb 10, 20171.511.531.501.501.43249,200
Feb 09, 20171.561.591.481.501.43491,300
Feb 08, 20171.561.621.501.501.43349,200
Feb 08, 20170.062 Dividend
Feb 07, 20171.651.711.591.591.46703,500
*Close price adjusted for dividends and splits.
Loading more data...