SDR - SandRidge Mississippian Trust II

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 20, 20181.271.321.271.291.29115,400
Sep 19, 20181.301.311.251.261.26161,800
Sep 18, 20181.381.391.251.261.26347,000
Sep 17, 20181.361.391.351.381.3885,300
Sep 14, 20181.391.391.331.341.34210,800
Sep 13, 20181.391.401.361.361.3657,900
Sep 12, 20181.391.441.371.391.3978,600
Sep 11, 20181.391.421.371.371.37124,200
Sep 10, 20181.391.441.381.381.3862,200
Sep 07, 20181.451.461.371.391.39168,400
Sep 06, 20181.461.471.451.461.46119,300
Sep 05, 20181.471.471.451.451.4573,000
Sep 04, 20181.461.481.451.481.48124,600
Aug 31, 20181.481.481.441.461.46155,500
Aug 30, 20181.501.511.461.471.47162,400
Aug 29, 20181.531.531.451.471.47114,300
Aug 28, 20181.491.581.491.511.51131,800
Aug 27, 20181.581.641.461.481.48377,200
Aug 24, 20181.551.581.541.561.56126,300
Aug 23, 20181.501.541.461.541.54211,600
Aug 22, 20181.381.501.361.461.46181,700
Aug 21, 20181.421.441.381.391.39165,900
Aug 20, 20181.451.451.411.421.42122,400
Aug 17, 20181.411.441.411.431.4388,600
Aug 16, 20181.381.421.381.411.4176,600
Aug 15, 20181.461.471.371.381.38114,900
Aug 14, 20181.431.501.401.471.4796,500
Aug 13, 20181.501.511.431.441.44104,800
Aug 10, 20181.451.521.451.491.49121,900
Aug 09, 20181.491.521.461.461.46190,800
Aug 09, 20180.045 Dividend
Aug 08, 20181.581.591.521.551.50237,900
Aug 07, 20181.591.591.501.581.53277,800
Aug 06, 20181.491.571.491.551.50228,900
Aug 03, 20181.501.501.481.491.45160,600
Aug 02, 20181.451.521.451.491.45230,700
Aug 01, 20181.461.511.451.471.43131,500
Jul 31, 20181.271.521.251.461.42514,600
Jul 30, 20181.701.731.251.351.311,185,200
Jul 27, 20181.901.901.701.731.68472,600
Jul 26, 20181.881.931.881.921.8680,300
Jul 25, 20181.931.931.901.931.87271,300
Jul 24, 20181.921.941.911.931.8797,200
Jul 23, 20181.921.941.901.921.86115,600
Jul 20, 20181.951.951.901.941.88105,700
Jul 19, 20181.951.951.911.951.8956,500
Jul 18, 20181.911.961.901.951.8980,300
Jul 17, 20181.931.931.901.911.85180,200
Jul 16, 20181.961.961.911.931.87175,700
Jul 13, 20181.951.961.931.961.9077,800
Jul 12, 20181.911.971.911.951.8987,200
Jul 11, 20181.941.951.901.911.85132,600
Jul 10, 20181.911.961.901.951.89212,800
Jul 09, 20181.841.901.831.891.84225,500
Jul 06, 20181.841.881.821.831.78162,000
Jul 05, 20181.821.871.821.851.80208,500
Jul 03, 20181.791.821.791.821.77123,400
Jul 02, 20181.831.831.761.791.74131,100
Jun 29, 20181.771.831.771.821.77292,200
Jun 28, 20181.781.781.741.761.71220,500
Jun 27, 20181.771.781.701.781.73297,600
Jun 26, 20181.641.721.611.701.65185,900
Jun 25, 20181.541.651.541.641.59245,700
Jun 22, 20181.601.651.531.541.50412,900
Jun 21, 20181.691.691.601.601.55191,600
Jun 20, 20181.751.771.591.701.65632,600
Jun 19, 20181.771.791.751.751.70139,800
Jun 18, 20181.791.801.761.761.71129,500
Jun 15, 20181.851.891.751.791.74310,200
Jun 14, 20181.871.901.831.851.80216,000
Jun 13, 20181.852.001.811.841.79621,800
Jun 12, 20181.791.841.751.831.78266,500
Jun 11, 20181.751.791.741.791.74224,000
Jun 08, 20181.671.751.651.741.69395,200
Jun 07, 20181.731.751.621.651.60356,300
Jun 06, 20181.761.791.721.751.70184,100
Jun 05, 20181.751.791.701.771.72578,300
Jun 04, 20181.741.751.711.741.69507,200
Jun 01, 20181.621.701.621.701.65396,000
May 31, 20181.561.601.561.591.54138,900
May 30, 20181.671.681.561.561.51463,700
May 29, 20181.671.691.651.681.63375,100
May 25, 20181.741.751.631.701.65929,100
May 24, 20181.721.741.601.721.67557,700
May 23, 20181.661.731.551.721.67898,500
May 22, 20181.591.741.551.691.641,334,000
May 21, 20181.481.591.441.521.481,416,700
May 18, 20181.271.381.261.381.341,823,900
May 17, 20181.111.271.091.201.171,086,300
May 16, 20181.091.111.071.101.07167,300
May 15, 20181.091.091.071.091.0673,000
May 14, 20181.121.151.071.071.04399,000
May 11, 20181.151.171.121.131.10238,000
May 10, 20181.171.201.071.141.11522,500
May 10, 20180.055 Dividend
May 09, 20181.251.271.211.231.14557,700
May 08, 20181.221.251.201.251.16699,900
May 07, 20181.181.211.161.211.12624,500
May 04, 20181.131.171.121.161.08675,600
May 03, 20181.121.131.121.131.05305,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...