SDR - SandRidge Mississippian Trust II

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 22, 20181.601.651.531.541.54412,900
Jun 21, 20181.691.691.601.601.60191,600
Jun 20, 20181.751.771.591.701.70632,600
Jun 19, 20181.771.791.751.751.75139,800
Jun 18, 20181.791.801.761.761.76129,500
Jun 15, 20181.851.891.751.791.79310,200
Jun 14, 20181.871.901.831.851.85216,000
Jun 13, 20181.852.001.811.841.84621,800
Jun 12, 20181.791.841.751.831.83266,500
Jun 11, 20181.751.791.741.791.79224,000
Jun 08, 20181.671.751.651.741.74395,200
Jun 07, 20181.731.751.621.651.65356,300
Jun 06, 20181.761.791.721.751.75184,100
Jun 05, 20181.751.791.701.771.77578,300
Jun 04, 20181.741.751.711.741.74507,200
Jun 01, 20181.621.701.621.701.70396,000
May 31, 20181.561.601.561.591.59138,900
May 30, 20181.671.681.561.561.56463,700
May 29, 20181.671.691.651.681.68375,100
May 25, 20181.741.751.631.701.70929,100
May 24, 20181.721.741.601.721.72557,700
May 23, 20181.661.731.551.721.72898,500
May 22, 20181.591.741.551.691.691,334,000
May 21, 20181.481.591.441.521.521,416,700
May 18, 20181.271.381.261.381.381,823,900
May 17, 20181.111.271.091.201.201,086,300
May 16, 20181.091.111.071.101.10167,300
May 15, 20181.091.091.071.091.0973,000
May 14, 20181.121.151.071.071.07399,000
May 11, 20181.151.171.121.131.13238,000
May 10, 20181.171.201.071.141.14522,500
May 10, 20180.055 Dividend
May 09, 20181.251.271.211.231.17557,700
May 08, 20181.221.251.201.251.19699,900
May 07, 20181.181.211.161.211.16624,500
May 04, 20181.131.171.121.161.11675,600
May 03, 20181.121.131.121.131.08305,900
May 02, 20181.131.131.111.121.07238,500
May 01, 20181.111.131.101.121.07432,400
Apr 30, 20181.111.111.081.101.05137,300
Apr 27, 20181.111.111.061.071.02288,200
Apr 26, 20181.101.111.091.111.06122,300
Apr 25, 20181.081.101.071.101.05125,400
Apr 24, 20181.071.091.071.081.03173,900
Apr 23, 20181.061.081.051.071.0278,200
Apr 20, 20181.051.071.041.061.0187,800
Apr 19, 20181.081.081.051.061.01103,500
Apr 18, 20181.081.081.071.071.02107,700
Apr 17, 20181.071.081.051.061.01152,900
Apr 16, 20181.071.091.071.081.03114,300
Apr 13, 20181.071.091.051.071.0269,700
Apr 12, 20181.031.071.031.071.02111,600
Apr 11, 20180.971.040.971.040.99183,600
Apr 10, 20180.990.990.960.990.95168,100
Apr 09, 20180.980.990.970.990.95113,200
Apr 06, 20180.990.990.980.990.9578,300
Apr 05, 20180.990.990.960.990.9546,600
Apr 04, 20180.970.990.950.980.9471,500
Apr 03, 20180.950.970.930.970.9371,200
Apr 02, 20180.960.970.930.940.9068,800
Mar 29, 20180.980.980.960.970.93134,000
Mar 28, 20180.960.990.960.970.9333,100
Mar 27, 20180.990.990.960.960.9259,100
Mar 26, 20180.960.990.960.990.9567,100
Mar 23, 20180.981.010.960.960.92187,300
Mar 22, 20180.980.980.950.960.92102,100
Mar 21, 20180.950.970.930.950.91166,700
Mar 20, 20180.930.940.920.930.8974,100
Mar 19, 20180.930.940.920.920.8853,900
Mar 16, 20180.930.940.920.920.8880,300
Mar 15, 20180.920.940.910.930.8952,400
Mar 14, 20180.920.930.900.920.88128,300
Mar 13, 20180.940.950.900.930.89152,600
Mar 12, 20180.950.960.920.930.89148,100
Mar 09, 20180.950.980.900.950.91267,300
Mar 08, 20180.940.940.850.920.88265,400
Mar 07, 20180.920.950.900.920.88100,600
Mar 06, 20180.920.940.920.930.8957,400
Mar 05, 20180.940.960.920.930.89126,900
Mar 02, 20180.960.960.940.950.9137,700
Mar 01, 20180.950.970.950.950.9137,400
Feb 28, 20180.980.980.950.970.9363,800
Feb 27, 20180.980.990.960.970.9386,400
Feb 26, 20180.951.000.940.980.94198,900
Feb 23, 20180.940.950.920.940.90127,800
Feb 22, 20180.970.980.830.910.87350,300
Feb 21, 20180.900.990.900.950.91129,600
Feb 20, 20180.930.950.910.920.88141,800
Feb 16, 20180.930.950.930.930.8957,400
Feb 15, 20180.950.970.900.920.88112,200
Feb 14, 20180.950.980.940.950.9148,900
Feb 13, 20180.910.950.910.930.89114,800
Feb 12, 20180.930.970.930.930.89215,900
Feb 09, 20180.980.980.900.930.89162,400
Feb 08, 20181.041.040.840.980.94437,200
Feb 08, 20180.058 Dividend
Feb 07, 20181.081.111.061.070.97652,600
Feb 06, 20181.061.091.061.060.96326,100
Feb 05, 20181.061.091.061.060.96321,700
Feb 02, 20181.061.071.031.060.96284,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...