U.S. Markets open in 1 hr 56 mins

SandRidge Mississippian Trust I (SDT)


NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
1.48+0.00 (+0.15%)
At close: 4:02PM EDT
People also watch
SDRPERCHKRECTVOC
DateOpenHighLowClose*Adj Close**Volume
Jul 25, 20171.481.501.471.481.4883,400
Jul 24, 20171.481.501.451.481.4843,000
Jul 21, 20171.471.501.461.491.4963,300
Jul 20, 20171.441.471.441.461.4633,100
Jul 19, 20171.421.471.411.471.4775,600
Jul 18, 20171.411.441.411.411.41172,400
Jul 17, 20171.441.471.441.451.4558,200
Jul 14, 20171.421.451.421.451.4526,300
Jul 13, 20171.411.451.411.441.4450,300
Jul 12, 20171.421.451.421.421.4248,200
Jul 11, 20171.421.451.401.421.42284,200
Jul 10, 20171.421.431.421.421.4254,800
Jul 07, 20171.431.441.431.431.4355,500
Jul 06, 20171.421.451.421.431.4342,500
Jul 05, 20171.451.471.421.421.4253,500
Jul 03, 20171.491.491.461.461.4610,100
Jun 30, 20171.491.491.451.451.4514,800
Jun 29, 20171.461.491.441.481.4869,300
Jun 28, 20171.441.461.421.451.4521,600
Jun 27, 20171.411.451.411.431.43104,900
Jun 26, 20171.401.411.381.411.4160,700
Jun 23, 20171.361.401.351.401.4015,400
Jun 22, 20171.311.391.311.351.3563,100
Jun 21, 20171.361.401.311.311.31216,700
Jun 20, 20171.391.411.391.391.3926,300
Jun 19, 20171.401.411.381.391.3952,200
Jun 16, 20171.421.421.351.411.41189,000
Jun 15, 20171.421.421.401.401.4071,200
Jun 14, 20171.451.451.431.431.4337,800
Jun 13, 20171.441.461.441.461.4625,800
Jun 12, 20171.451.491.441.451.4540,600
Jun 09, 20171.421.451.411.431.4381,100
Jun 08, 20171.421.431.421.431.4337,800
Jun 07, 20171.421.441.421.421.4294,000
Jun 06, 20171.461.481.451.451.4547,900
Jun 05, 20171.431.491.431.451.45116,700
Jun 02, 20171.471.481.451.451.4525,400
Jun 01, 20171.431.491.431.491.4987,600
May 31, 20171.461.471.431.441.4489,500
May 30, 20171.501.501.451.501.50112,000
May 26, 20171.511.511.431.471.47102,700
May 25, 20171.491.511.451.471.4773,800
May 24, 20171.511.531.501.501.5028,000
May 23, 20171.441.551.441.511.5177,600
May 22, 20171.481.501.431.441.4473,400
May 19, 20171.511.551.481.501.5035,600
May 18, 20171.551.571.481.491.4982,400
May 17, 20171.521.571.501.551.55108,800
May 16, 20171.501.531.501.511.5135,700
May 15, 20171.491.541.491.501.5088,700
May 12, 20171.521.521.501.501.50105,100
May 11, 20171.501.551.501.501.5066,100
May 10, 20171.531.591.521.521.5281,900
May 10, 20170.07 Dividend
May 09, 20171.681.681.591.611.54101,100
May 08, 20171.671.691.611.641.5798,400
May 05, 20171.601.671.591.671.60119,900
May 04, 20171.601.621.591.621.55116,800
May 03, 20171.651.651.611.621.5583,600
May 02, 20171.631.651.631.631.56100,900
May 01, 20171.651.651.621.651.58170,300
Apr 28, 20171.571.611.571.601.53121,600
Apr 27, 20171.581.581.541.541.4764,500
Apr 26, 20171.551.591.551.581.5127,600
Apr 25, 20171.531.551.521.531.4633,000
Apr 24, 20171.631.631.501.511.44211,600
Apr 21, 20171.541.581.531.551.4834,900
Apr 20, 20171.531.601.521.551.48140,900
Apr 19, 20171.621.651.511.511.44352,400
Apr 18, 20171.581.581.551.581.5189,300
Apr 17, 20171.531.571.511.571.5081,200
Apr 13, 20171.511.521.511.511.44134,000
Apr 12, 20171.431.491.431.481.4288,900
Apr 11, 20171.471.491.451.461.4089,400
Apr 10, 20171.391.451.391.441.3867,400
Apr 07, 20171.421.421.401.421.3611,700
Apr 06, 20171.411.431.381.391.3390,400
Apr 05, 20171.381.451.381.421.3680,500
Apr 04, 20171.421.481.361.421.3684,200
Apr 03, 20171.371.421.371.371.3158,700
Mar 31, 20171.411.441.391.401.34132,500
Mar 30, 20171.461.481.421.421.3649,000
Mar 29, 20171.411.451.391.431.3757,800
Mar 28, 20171.351.401.351.381.3247,300
Mar 27, 20171.361.381.351.351.2959,100
Mar 24, 20171.371.401.351.381.3275,000
Mar 23, 20171.361.391.361.371.3140,800
Mar 22, 20171.401.401.381.391.3332,900
Mar 21, 20171.381.451.381.401.3497,200
Mar 20, 20171.361.371.351.351.2944,300
Mar 17, 20171.361.391.331.371.3172,000
Mar 16, 20171.331.371.321.361.30127,700
Mar 15, 20171.341.351.311.331.2793,900
Mar 14, 20171.371.381.311.311.25110,800
Mar 13, 20171.371.381.331.371.3196,600
Mar 10, 20171.361.391.341.361.30233,200
Mar 09, 20171.411.461.391.401.34110,700
Mar 08, 20171.471.481.441.441.3859,000
Mar 07, 20171.491.491.451.471.4179,100
Mar 06, 20171.441.481.441.481.42101,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...