U.S. Markets closed

SandRidge Mississippian Trust I (SDT)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
1.27-0.02 (-1.55%)
At close: 3:59PM EDT
People also watch
SDRPERCHKRECTVOC
DateOpenHighLowClose*Adj Close**Volume
Sep 22, 20171.291.301.271.271.27131,800
Sep 21, 20171.291.311.291.291.2928,100
Sep 20, 20171.281.301.281.291.2957,900
Sep 19, 20171.291.301.291.291.2931,100
Sep 18, 20171.311.311.281.281.28131,700
Sep 15, 20171.321.321.301.301.3079,700
Sep 14, 20171.311.331.301.301.3030,500
Sep 13, 20171.311.331.301.311.3122,200
Sep 12, 20171.311.331.301.321.3242,200
Sep 11, 20171.291.311.291.301.3068,500
Sep 08, 20171.301.311.301.301.3024,600
Sep 07, 20171.311.321.301.311.3126,900
Sep 06, 20171.301.321.301.311.3115,900
Sep 05, 20171.301.331.301.311.3146,000
Sep 01, 20171.341.341.311.311.3150,500
Aug 31, 20171.351.351.321.321.3230,100
Aug 30, 20171.301.341.301.331.3350,800
Aug 29, 20171.331.331.301.301.3061,800
Aug 28, 20171.341.351.311.331.3355,200
Aug 25, 20171.341.351.301.351.3599,000
Aug 24, 20171.301.321.301.321.3237,900
Aug 23, 20171.321.321.301.301.3067,100
Aug 22, 20171.321.341.311.331.3355,400
Aug 21, 20171.301.341.291.321.3286,600
Aug 18, 20171.301.311.301.301.3035,300
Aug 17, 20171.311.331.301.301.3067,100
Aug 16, 20171.321.331.311.311.3149,400
Aug 15, 20171.321.341.311.321.3281,300
Aug 14, 20171.371.381.311.341.34102,600
Aug 11, 20171.351.371.351.351.3583,600
Aug 10, 20171.371.401.351.351.3576,100
Aug 09, 20171.391.411.361.401.40106,400
Aug 09, 20170.048 Dividend
Aug 08, 20171.431.441.401.441.3989,500
Aug 07, 20171.441.451.421.431.38114,900
Aug 04, 20171.451.451.431.451.4039,400
Aug 03, 20171.421.451.421.431.3875,700
Aug 02, 20171.461.461.421.421.3748,900
Aug 01, 20171.431.451.431.441.3975,900
Jul 31, 20171.431.471.421.431.3872,800
Jul 28, 20171.451.491.441.441.3942,100
Jul 27, 20171.481.501.451.451.4071,100
Jul 26, 20171.451.501.451.501.4545,600
Jul 25, 20171.481.501.471.481.4383,400
Jul 24, 20171.481.501.451.481.4343,000
Jul 21, 20171.471.501.461.491.4463,300
Jul 20, 20171.441.471.441.461.4133,100
Jul 19, 20171.421.471.411.471.4275,600
Jul 18, 20171.411.441.411.411.36172,400
Jul 17, 20171.441.471.441.451.4058,200
Jul 14, 20171.421.451.421.451.4026,300
Jul 13, 20171.411.451.411.441.3950,300
Jul 12, 20171.421.451.421.421.3748,200
Jul 11, 20171.421.451.401.421.37284,200
Jul 10, 20171.421.431.421.421.3754,800
Jul 07, 20171.431.441.431.431.3855,500
Jul 06, 20171.421.451.421.431.3842,500
Jul 05, 20171.451.471.421.421.3753,500
Jul 03, 20171.491.491.461.461.4110,100
Jun 30, 20171.491.491.451.451.4014,800
Jun 29, 20171.461.491.441.481.4369,300
Jun 28, 20171.441.461.421.451.4021,600
Jun 27, 20171.411.451.411.431.38104,900
Jun 26, 20171.401.411.381.411.3660,700
Jun 23, 20171.361.401.351.401.3515,400
Jun 22, 20171.311.391.311.351.3163,100
Jun 21, 20171.361.401.311.311.27216,700
Jun 20, 20171.391.411.391.391.3426,300
Jun 19, 20171.401.411.381.391.3452,200
Jun 16, 20171.421.421.351.411.36189,000
Jun 15, 20171.421.421.401.401.3571,200
Jun 14, 20171.451.451.431.431.3837,800
Jun 13, 20171.441.461.441.461.4125,800
Jun 12, 20171.451.491.441.451.4040,600
Jun 09, 20171.421.451.411.431.3881,100
Jun 08, 20171.421.431.421.431.3837,800
Jun 07, 20171.421.441.421.421.3794,000
Jun 06, 20171.461.481.451.451.4047,900
Jun 05, 20171.431.491.431.451.40116,700
Jun 02, 20171.471.481.451.451.4025,400
Jun 01, 20171.431.491.431.491.4487,600
May 31, 20171.461.471.431.441.3989,500
May 30, 20171.501.501.451.501.45112,000
May 26, 20171.511.511.431.471.42102,700
May 25, 20171.491.511.451.471.4273,800
May 24, 20171.511.531.501.501.4528,000
May 23, 20171.441.551.441.511.4677,600
May 22, 20171.481.501.431.441.3973,400
May 19, 20171.511.551.481.501.4535,600
May 18, 20171.551.571.481.491.4482,400
May 17, 20171.521.571.501.551.50108,800
May 16, 20171.501.531.501.511.4635,700
May 15, 20171.491.541.491.501.4588,700
May 12, 20171.521.521.501.501.45105,100
May 11, 20171.501.551.501.501.4566,100
May 10, 20171.531.591.521.521.4781,900
May 10, 20170.07 Dividend
May 09, 20171.681.681.591.611.49101,100
May 08, 20171.671.691.611.641.5298,400
May 05, 20171.601.671.591.671.54119,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...