SDR - SandRidge Mississippian Trust II

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Mar 22, 20191.04001.04001.02001.04001.040074,300
Mar 21, 20191.03001.04001.03001.04001.040062,800
Mar 20, 20191.03001.04001.02001.03001.030049,500
Mar 19, 20191.04001.05001.03001.03001.030089,800
Mar 18, 20191.07001.07001.04001.05001.050080,700
Mar 15, 20191.06001.08001.05001.07001.0700136,300
Mar 14, 20191.05001.05001.02001.05001.0500104,300
Mar 13, 20191.02001.04001.02001.04001.040080,400
Mar 12, 20191.04001.04001.01001.03001.030082,600
Mar 11, 20191.04001.05001.02001.04001.0400162,400
Mar 08, 20191.01001.03001.01001.03001.030071,600
Mar 07, 20191.03001.03001.01001.01001.010064,900
Mar 06, 20191.01001.03001.01001.03001.030085,500
Mar 05, 20191.00001.03001.00001.01001.0100103,900
Mar 04, 20191.02001.03001.01001.03001.0300175,900
Mar 01, 20191.01001.02001.01001.02001.0200112,000
Feb 28, 20191.02001.02001.01001.01001.010059,000
Feb 27, 20191.02001.03001.01001.02001.020056,500
Feb 26, 20191.01001.04001.01001.02001.020092,300
Feb 25, 20191.00001.01001.00001.01001.0100127,000
Feb 22, 20191.04001.04000.99001.02001.0200226,200
Feb 21, 20191.05001.05001.00001.02001.0200108,300
Feb 20, 20191.05001.05001.03001.05001.0500111,100
Feb 19, 20191.04001.05001.03001.05001.0500115,200
Feb 15, 20191.01001.03001.00001.03001.0300108,000
Feb 14, 20191.02001.03001.01001.01001.0100117,500
Feb 13, 20191.05001.05000.97001.01001.0100207,800
Feb 12, 20191.04001.05001.01001.03001.0300114,100
Feb 11, 20191.04001.05001.02001.03001.0300172,000
Feb 08, 20191.04001.04001.02001.04001.040054,900
Feb 07, 20191.03001.03001.01001.03001.0300126,600
Feb 07, 20190.042 Dividend
Feb 06, 20191.04001.07001.04001.05001.0080124,400
Feb 05, 20191.07001.07001.04001.05001.0080159,500
Feb 04, 20191.03001.08001.03001.06001.0176220,400
Feb 01, 20191.04001.07001.02001.03000.9888101,500
Jan 31, 20191.02001.05001.01001.02000.979295,800
Jan 30, 20191.00001.04000.99001.02000.9792137,300
Jan 29, 20190.99001.00000.98000.99000.950469,900
Jan 28, 20191.01001.01000.98000.99000.9504191,200
Jan 25, 20191.02001.03000.98001.00000.9600355,600
Jan 24, 20191.05001.05001.02001.02000.9792111,900
Jan 23, 20191.04001.05001.03001.04000.998453,300
Jan 22, 20191.04001.05001.03001.04000.998462,500
Jan 18, 20191.04001.05001.02001.03000.9888107,100
Jan 17, 20191.04001.05001.02001.03000.988861,100
Jan 16, 20191.04001.07001.02001.05001.008081,800
Jan 15, 20191.00001.05001.00001.05001.008094,700
Jan 14, 20191.08001.08000.92001.01000.9696234,600
Jan 11, 20191.04001.08001.01001.08001.036891,400
Jan 10, 20191.09001.10001.01001.04000.9984150,000
Jan 09, 20191.05001.11001.03001.09001.0464240,800
Jan 08, 20191.05001.06001.03001.05001.0080105,000
Jan 07, 20190.97001.03000.95001.00000.9600183,800
Jan 04, 20190.90000.95000.90000.94000.9024112,900
Jan 03, 20190.85000.88000.85000.88000.8448194,300
Jan 02, 20190.85000.86000.84000.86000.825654,800
Dec 31, 20180.84000.86000.84000.85000.8160187,300
Dec 28, 20180.80000.86000.80000.84000.8064145,100
Dec 27, 20180.80000.81000.79000.81000.7776216,000
Dec 26, 20180.79000.81000.77000.79000.7584185,600
Dec 24, 20180.79000.79000.78000.79000.7584115,900
Dec 21, 20180.79000.79000.76000.79000.7584236,000
Dec 20, 20180.85000.88000.77000.78000.7488264,500
Dec 19, 20180.91000.94000.85000.85000.8160149,000
Dec 18, 20180.97001.00000.89000.89000.8544228,400
Dec 17, 20181.01001.03000.95000.97000.9312256,900
Dec 14, 20181.00001.03001.00001.00000.960066,600
Dec 13, 20181.01001.03001.00001.00000.960053,600
Dec 12, 20181.03001.05001.00001.00000.960081,000
Dec 11, 20181.02001.06001.02001.02000.979281,000
Dec 10, 20181.01001.08001.01001.02000.979259,500
Dec 07, 20181.06001.08001.02001.04000.998462,100
Dec 06, 20181.04001.07001.00001.04000.9984105,200
Dec 04, 20181.09001.11001.08001.08001.036867,600
Dec 03, 20181.10001.11001.08001.10001.056083,500
Nov 30, 20181.08001.10001.05001.07001.027250,100
Nov 29, 20181.11001.11001.07001.08001.036881,900
Nov 28, 20181.09001.12001.09001.10001.056084,700
Nov 27, 20181.07001.10001.05001.09001.046488,200
Nov 26, 20181.01001.08001.01001.06001.0176192,900
Nov 23, 20181.01001.05001.00001.00000.960089,800
Nov 21, 20180.98001.02000.98001.01000.9696125,600
Nov 20, 20181.01001.01000.97000.99000.9504140,700
Nov 19, 20181.00001.03000.98001.00000.960081,500
Nov 16, 20180.97001.00000.97000.99000.9504116,400
Nov 15, 20181.00001.03000.96000.97000.9312195,000
Nov 14, 20180.99001.03000.98000.98000.9408120,600
Nov 13, 20181.08001.08000.96000.98000.9408289,700
Nov 12, 20181.11001.11001.05001.05001.0080157,200
Nov 09, 20181.11001.14001.06001.12001.0752182,500
Nov 08, 20181.17001.18001.14001.15001.1040188,400
Nov 08, 20180.049 Dividend
Nov 07, 20181.26001.28001.21001.23001.1338400,500
Nov 06, 20181.27001.28001.24001.25001.1522246,000
Nov 05, 20181.24001.27001.22001.26001.1614295,100
Nov 02, 20181.20001.25001.18001.24001.1430290,000
Nov 01, 20181.12001.20001.11001.17001.0785124,300
Oct 31, 20181.12001.15001.11001.13001.0416128,200
Oct 30, 20181.11001.13001.11001.12001.032469,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...