SDR - SandRidge Mississippian Trust II

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 07, 20181.06001.08001.02001.04001.040062,100
Dec 06, 20181.04001.07001.00001.04001.0400105,200
Dec 04, 20181.09001.11001.08001.08001.080067,600
Dec 03, 20181.10001.11001.08001.10001.100083,500
Nov 30, 20181.08001.10001.05001.07001.070050,100
Nov 29, 20181.11001.11001.07001.08001.080081,900
Nov 28, 20181.09001.12001.09001.10001.100084,700
Nov 27, 20181.07001.10001.05001.09001.090088,200
Nov 26, 20181.01001.08001.01001.06001.0600192,900
Nov 23, 20181.01001.05001.00001.00001.000089,800
Nov 21, 20180.98001.02000.98001.01001.0100125,600
Nov 20, 20181.01001.01000.97000.99000.9900140,700
Nov 19, 20181.00001.03000.98001.00001.000081,500
Nov 16, 20180.97001.00000.97000.99000.9900116,400
Nov 15, 20181.00001.03000.96000.97000.9700195,000
Nov 14, 20180.99001.03000.98000.98000.9800120,600
Nov 13, 20181.08001.08000.96000.98000.9800289,700
Nov 12, 20181.11001.11001.05001.05001.0500157,200
Nov 09, 20181.11001.14001.06001.12001.1200182,500
Nov 08, 20181.17001.18001.14001.15001.1500188,400
Nov 08, 20180.049 Dividend
Nov 07, 20181.26001.28001.21001.23001.1810400,500
Nov 06, 20181.27001.28001.24001.25001.2002246,000
Nov 05, 20181.24001.27001.22001.26001.2098295,100
Nov 02, 20181.20001.25001.18001.24001.1906290,000
Nov 01, 20181.12001.20001.11001.17001.1234124,300
Oct 31, 20181.12001.15001.11001.13001.0850128,200
Oct 30, 20181.11001.13001.11001.12001.075469,800
Oct 29, 20181.19001.20001.11001.11001.0658131,800
Oct 26, 20181.19001.20001.15001.19001.1426146,000
Oct 25, 20181.17001.20001.16001.19001.142674,700
Oct 24, 20181.21001.21001.17001.18001.1330129,200
Oct 23, 20181.20001.23001.19001.21001.1618132,200
Oct 22, 20181.23001.25001.20001.21001.1618184,000
Oct 19, 20181.22001.24001.21001.21001.161889,900
Oct 18, 20181.22001.23001.21001.23001.181054,200
Oct 17, 20181.23001.24001.21001.22001.171465,600
Oct 16, 20181.22001.23001.21001.21001.161858,100
Oct 15, 20181.24001.24001.22001.22001.171467,000
Oct 12, 20181.18001.27001.18001.23001.1810152,900
Oct 11, 20181.20001.20001.16001.18001.1330216,700
Oct 10, 20181.29001.30001.20001.20001.1522720,400
Oct 09, 20181.29001.33001.29001.29001.2386160,400
Oct 08, 20181.29001.32001.28001.29001.2386104,700
Oct 05, 20181.31001.32001.29001.32001.2674123,100
Oct 04, 20181.32001.32001.30001.31001.257872,800
Oct 03, 20181.31001.34001.31001.32001.2674103,800
Oct 02, 20181.33001.34001.31001.34001.286692,700
Oct 01, 20181.29001.32001.27001.32001.267491,000
Sep 28, 20181.28001.31001.25001.29001.238674,700
Sep 27, 20181.28001.29001.25001.27001.219486,200
Sep 26, 20181.32001.33001.26001.29001.2386124,400
Sep 25, 20181.34001.34001.29001.31001.2578162,400
Sep 24, 20181.32001.34001.30001.34001.2866164,100
Sep 21, 20181.29001.32001.29001.30001.248236,500
Sep 20, 20181.27001.32001.27001.29001.2386115,400
Sep 19, 20181.30001.31001.25001.26001.2098161,800
Sep 18, 20181.38001.39001.25001.26001.2098347,000
Sep 17, 20181.36001.39001.35001.38001.325085,300
Sep 14, 20181.39001.39001.33001.34001.2866210,800
Sep 13, 20181.39001.40001.36001.36001.305857,900
Sep 12, 20181.39001.44001.37001.39001.334678,600
Sep 11, 20181.39001.42001.37001.37001.3154124,200
Sep 10, 20181.39001.44001.38001.38001.325062,200
Sep 07, 20181.45001.46001.37001.39001.3346168,400
Sep 06, 20181.46001.47001.45001.46001.4018119,300
Sep 05, 20181.47001.47001.45001.45001.392273,000
Sep 04, 20181.46001.48001.45001.48001.4210124,600
Aug 31, 20181.48001.48001.44001.46001.4018155,500
Aug 30, 20181.50001.51001.46001.47001.4114162,400
Aug 29, 20181.53001.53001.45001.47001.4114114,300
Aug 28, 20181.49001.58001.49001.51001.4498131,800
Aug 27, 20181.58001.64001.46001.48001.4210377,200
Aug 24, 20181.55001.58001.54001.56001.4979126,300
Aug 23, 20181.50001.54001.46001.54001.4787211,600
Aug 22, 20181.38001.50001.36001.46001.4018181,700
Aug 21, 20181.42001.44001.38001.39001.3346165,900
Aug 20, 20181.45001.45001.41001.42001.3634122,400
Aug 17, 20181.41001.44001.41001.43001.373088,600
Aug 16, 20181.38001.42001.38001.41001.353876,600
Aug 15, 20181.46001.47001.37001.38001.3250114,900
Aug 14, 20181.43001.50001.40001.47001.411496,500
Aug 13, 20181.50001.51001.43001.44001.3826104,800
Aug 10, 20181.45001.52001.45001.49001.4306121,900
Aug 09, 20181.49001.52001.46001.46001.4018190,800
Aug 09, 20180.045 Dividend
Aug 08, 20181.58001.59001.52001.55001.4450237,900
Aug 07, 20181.59001.59001.50001.58001.4730277,800
Aug 06, 20181.49001.57001.49001.55001.4450228,900
Aug 03, 20181.50001.50001.48001.49001.3891160,600
Aug 02, 20181.45001.52001.45001.49001.3891230,700
Aug 01, 20181.46001.51001.45001.47001.3705131,500
Jul 31, 20181.27001.52001.25001.46001.3611514,600
Jul 30, 20181.70001.73001.25001.35001.25861,185,200
Jul 27, 20181.90001.90001.70001.73001.6129472,600
Jul 26, 20181.88001.93001.88001.92001.790080,300
Jul 25, 20181.93001.93001.90001.93001.7993271,300
Jul 24, 20181.92001.94001.91001.93001.799397,200
Jul 23, 20181.92001.94001.90001.92001.7900115,600
Jul 20, 20181.95001.95001.90001.94001.8086105,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...