SandRidge Mississippian Trust II Historical Stock Prices

SDR 
$4.4385
*  
0.1785
4.19%
Get SDR Alerts
*Delayed - data as of Jan. 30, 2015 10:26 ET  -  Find a broker to begin trading SDR now
Exchange: NYSE
Industry: Energy
Community Rating:
View:    SDR Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 29-JAN-2014 TO 29-JAN-2015

Date Open High Low Close / Last Volume
10:26  4.37  4.47  4.34  4.4385 193,545
01/29/2015 4.32 4.34 4.15 4.26 184,361
01/28/2015 4.3 4.4299 4.26 4.31 181,604
01/27/2015 4.25 4.49 4.25 4.26 354,668
01/26/2015 4.15 4.3 4.1 4.3 191,987
01/23/2015 4.07 4.15 4.03 4.1 184,208
01/22/2015 4.06 4.06 3.98 4.06 236,142
01/21/2015 4.01 4.07 4 4.03 149,618
01/20/2015 4.05 4.09 3.9501 3.97 118,834
01/16/2015 4 4.05 3.96 4.04 118,033
01/15/2015 4.04 4.04 3.96 4 95,769
01/14/2015 3.88 4 3.82 3.98 266,585
01/13/2015 3.94 3.97 3.84 3.94 294,751
01/12/2015 3.9 3.95 3.81 3.91 153,514
01/09/2015 3.95 4.05 3.9 3.91 221,069
01/08/2015 3.96 4.02 3.9 3.9 221,836
01/07/2015 3.78 4.01 3.78 3.89 328,566
01/06/2015 4.03 4.03 3.75 3.78 305,504
01/05/2015 4.08 4.09 3.8601 3.98 210,700
01/02/2015 3.89 4.1399 3.89 4.1 217,562
12/31/2014 3.65 3.97 3.6 3.97 927,667
12/30/2014 3.95 3.95 3.75 3.83 676,299
12/29/2014 4.13 4.15 3.91 3.95 834,769
12/26/2014 4.3 4.3 4.11 4.13 517,582
12/24/2014 4.29 4.3 4.21 4.27 150,282
12/23/2014 4.36 4.4 4.24 4.3 365,753
12/22/2014 4.5 4.57 4.32 4.37 302,819
12/19/2014 4.52 4.6 4.45 4.5 450,521
12/18/2014 4.69 4.93 4.51 4.51 509,179
12/17/2014 4.22 4.59 4.22 4.52 462,541
12/16/2014 4.13 4.3834 4.12 4.25 402,198
12/15/2014 4.58 4.65 4.15 4.18 493,944
12/12/2014 4.47 4.62 4.4 4.51 389,803
12/11/2014 4.7 4.7965 4.57 4.58 383,386
12/10/2014 4.67 4.83 4.45 4.69 578,015
12/09/2014 4.23 4.75 4.1 4.67 602,923
12/08/2014 4.81 4.81 4.2505 4.33 748,901
12/05/2014 4.83 4.85 4.81 4.81 251,410
12/04/2014 4.91 4.95 4.83 4.84 303,110
12/03/2014 4.84 5.01 4.83 4.96 260,986
12/02/2014 4.9 4.92 4.75 4.79 384,567
12/01/2014 5.02 5.03 4.75 4.89 558,029
11/28/2014 5.12 5.17 4.99 5.02 376,060
11/26/2014 5.12 5.2 5.09 5.2 160,031
11/25/2014 5.29 5.36 5.09 5.12 215,121
11/24/2014 5.15 5.4477 5.15 5.28 323,066
11/21/2014 5.08 5.2 5.05 5.15 303,861
11/20/2014 4.85 5.07 4.84 5.02 259,464
11/19/2014 4.95 4.98 4.82 4.85 241,508
11/18/2014 5.01 5.03 4.84 4.93 342,178
11/17/2014 5.03 5.077 4.9 4.99 448,046
11/14/2014 5.05 5.165 5.02 5.03 250,130
11/13/2014 5.24 5.25 4.92 5.03 492,021
11/12/2014 5.4 5.46 5.22 5.28 518,450
11/11/2014 5.93 5.93 5.7 5.77 998,371
11/10/2014 5.89 5.9189 5.81 5.84 621,857
11/07/2014 5.9 5.9 5.76 5.81 413,811
11/06/2014 5.9 5.95 5.8 5.81 630,631
11/05/2014 5.81 5.97 5.78 5.87 674,292
11/04/2014 5.7 5.767 5.52 5.62 351,679
11/03/2014 5.46 5.65 5.46 5.62 418,205
10/31/2014 5.21 5.48 5.19 5.36 340,711
10/30/2014 5.26 5.39 5.2 5.21 139,577
10/29/2014 5.33 5.47 5.245 5.28 149,587
10/28/2014 5.24 5.58 5.24 5.32 403,561
10/27/2014 5.45 5.45 5.17 5.22 216,731
10/24/2014 5.41 5.51 5.4 5.46 85,306
10/23/2014 5.5 5.6 5.36 5.45 175,331
10/22/2014 5.58 5.59 5.42 5.42 209,202
10/21/2014 5.51 5.5886 5.42 5.58 276,098
10/20/2014 5.4 5.48 5.4 5.47 240,097
10/17/2014 5.3 5.45 5.22 5.4 360,553
10/16/2014 4.97 5.283 4.9001 5.26 577,245
10/15/2014 4.92 5 4.8 4.99 450,779
10/14/2014 4.89 4.95 4.89 4.95 207,294
10/13/2014 5 5.0678 4.9 4.9 194,473
10/10/2014 5 5.25 4.9 5.02 285,587
10/09/2014 5.35 5.35 4.92 5.01 817,147
10/08/2014 5.39 5.47 4.75 5.39 1,114,593
10/07/2014 5.63 5.7 5.39 5.42 733,677
10/06/2014 6.01 6.02 5.62 5.66 519,756
10/03/2014 6.14 6.14 5.923 6.02 188,305
10/02/2014 6.22 6.22 5.62 6.15 806,022
10/01/2014 6.29 6.29 6.12 6.2 332,224
09/30/2014 6.3 6.31 6.23 6.29 193,436
09/29/2014 6.3 6.32 6.2 6.31 102,226
09/26/2014 6.19 6.34 6.18 6.3 209,254
09/25/2014 6.16 6.2007 6.13 6.18 461,365
09/24/2014 6.34 6.35 6.15 6.16 324,698
09/23/2014 6.24 6.33 6.2 6.33 240,155
09/22/2014 6.27 6.309 6.24 6.3 262,013
09/19/2014 6.29 6.332 6.25 6.29 167,101
09/18/2014 6.28 6.34 6.28 6.3 193,286
09/17/2014 6.3 6.3699 6.3 6.3 117,043
09/16/2014 6.25 6.41 6.24 6.33 194,710
09/15/2014 6.32 6.34 6.26 6.29 247,503
09/12/2014 6.3 6.43 6.21 6.3 546,135
09/11/2014 6.25 6.3 6.22 6.28 172,824
09/10/2014 6.21 6.285 6.21 6.25 160,734
09/09/2014 6.23 6.33 6.23 6.24 205,744
09/08/2014 6.31 6.33 6.26 6.27 175,924
09/05/2014 6.37 6.3799 6.2551 6.33 248,217
09/04/2014 6.38 6.39 6.3 6.35 152,737
09/03/2014 6.39 6.48 6.34 6.34 160,089
09/02/2014 6.42 6.55 6.38 6.38 469,645
08/29/2014 6.57 6.589 6.33 6.41 521,941
08/28/2014 6.7 6.73 6.53 6.53 378,120
08/27/2014 6.73 6.75 6.65 6.71 133,716
08/26/2014 6.51 6.83 6.51 6.72 347,732
08/25/2014 6.74 6.82 6.5 6.55 460,404
08/22/2014 6.42 6.77 6.42 6.69 600,171
08/21/2014 6.2 6.46 6.12 6.4 740,734
08/20/2014 6.42 6.4245 6 6.24 1,479,690
08/19/2014 6.53 6.55 6.34 6.45 999,442
08/18/2014 6.99 7.05 6.55 6.59 990,932
08/15/2014 7.11 7.15 6.91 7.02 629,069
08/14/2014 7.22 7.28 7.15 7.16 382,326
08/13/2014 7.22 7.3399 7.1599 7.18 793,961
08/12/2014 7.46 7.58 7.36 7.37 782,801
08/11/2014 8.05 8.1 7.9 8.03 883,014
08/08/2014 8.07 8.071 7.98 8.01 458,919
08/07/2014 8.05 8.08 7.97 8.06 597,189
08/06/2014 8.1 8.18 7.9 8.02 467,422
08/05/2014 8 8.29 7.96 8.04 644,284
08/04/2014 8 8.07 7.91 7.98 464,526
08/01/2014 8.12 8.237 7.82 7.95 750,854
07/31/2014 8.22 8.32 8.18 8.22 386,079
07/30/2014 8.32 8.34 8.21 8.22 231,556
07/29/2014 8.25 8.34 8.21 8.26 154,799
07/28/2014 8.26 8.31 8.19 8.2 288,753
07/25/2014 8.41 8.41 8.23 8.29 369,957
07/24/2014 8.38 8.41 8.35 8.41 144,836
07/23/2014 8.4 8.4 8.35 8.4 168,774
07/22/2014 8.34 8.39 8.3 8.38 148,094
07/21/2014 8.35 8.3608 8.3 8.34 221,232
07/18/2014 8.33 8.35 8.28 8.34 151,942
07/17/2014 8.3 8.35 8.25 8.32 186,124
07/16/2014 8.23 8.27 8.18 8.27 149,953
07/15/2014 8.25 8.25 8.133 8.22 222,472
07/14/2014 8.16 8.25 8.16 8.25 166,163
07/11/2014 8.14 8.25 8.11 8.16 137,289
07/10/2014 8.26 8.27 8.01 8.14 245,537
07/09/2014 8.24 8.33 8.2299 8.27 312,283
07/08/2014 8.2 8.24 8.15 8.23 207,772
07/07/2014 8.15 8.2 8.13 8.2 155,735
07/03/2014 8.14 8.15 8.1 8.14 90,913
07/02/2014 8.05 8.15 8.01 8.14 228,975
07/01/2014 8.03 8.12 8.03 8.05 191,977
06/30/2014 8.04 8.04 7.99 8.03 160,697
06/27/2014 8.04 8.05 8 8.03 155,270
06/26/2014 7.88 8.031 7.88 8.02 186,439
06/25/2014 8 8.03 7.88 7.9 194,893
06/24/2014 8 8.05 7.94 8 217,444
06/23/2014 7.84 8 7.81 7.96 236,167
06/20/2014 7.85 7.9 7.8 7.8 193,373
06/19/2014 7.9 7.9462 7.82 7.87 185,650
06/18/2014 8.02 8.02 7.8 7.93 235,498
06/17/2014 8.09 8.09 7.96 7.96 217,256
06/16/2014 7.9 8.129 7.82 8.09 323,780
06/13/2014 7.8 7.89 7.7801 7.85 268,010
06/12/2014 7.72 7.79 7.7 7.79 206,025
06/11/2014 7.69 7.73 7.65 7.68 149,873
06/10/2014 7.67 7.75 7.65 7.65 169,546
06/09/2014 7.6 7.74 7.6 7.65 227,466
06/06/2014 7.76 7.78 7.58 7.61 267,223
06/05/2014 7.73 7.76 7.68 7.73 132,675
06/04/2014 7.66 7.7576 7.66 7.68 165,951
06/03/2014 7.68 7.7307 7.66 7.66 152,000
06/02/2014 7.75 7.77 7.65 7.68 207,720
05/30/2014 7.85 7.85 7.67 7.7 442,026
05/29/2014 7.64 7.79 7.62 7.78 158,326
05/28/2014 7.79 7.81 7.6001 7.65 137,847
05/27/2014 7.66 7.88 7.66 7.77 246,460
05/23/2014 7.7 7.74 7.6 7.64 163,920
05/22/2014 7.55 7.74 7.54 7.66 182,504
05/21/2014 7.66 7.77 7.51 7.53 225,790
05/20/2014 8.03 8.09 7.67 7.7 428,396
05/19/2014 7.35 8.2 7.3 8.04 1,051,415
05/16/2014 7.18 7.35 7.18 7.35 281,846
05/15/2014 7.44 7.4999 7.13 7.23 521,112
05/14/2014 7.59 7.61 7.42 7.44 349,629
05/13/2014 7.75 7.75 7.54 7.6 646,552
05/12/2014 8.48 8.48 8.3 8.33 841,276
05/09/2014 8.59 8.59 8.36 8.37 748,893
05/08/2014 8.57 8.58 8.5 8.53 554,049
05/07/2014 8.64 8.69 8.42 8.48 497,412
05/06/2014 8.45 8.6 8.41 8.52 585,721
05/05/2014 8.38 8.45 8.33 8.42 435,195
05/02/2014 8.43 8.44 8.3 8.33 349,365
05/01/2014 8.42 8.46 8.3 8.37 275,107
04/30/2014 8.5 8.579 8.35 8.39 327,135
04/29/2014 8.4 8.59 8.38 8.45 505,852
04/28/2014 8.14 8.3786 8.1201 8.35 475,618
04/25/2014 8.13 8.2 7.91 8.08 565,824
04/24/2014 8.28 8.42 8.25 8.38 277,622
04/23/2014 8.32 8.43 8.25 8.26 253,377
04/22/2014 8.25 8.36 8.19 8.28 334,838
04/21/2014 8.1 8.2399 8 8.23 357,982
04/17/2014 7.98 8.199 7.9201 8.09 328,881
04/16/2014 7.87 8.05 7.83 7.98 276,473
04/15/2014 7.76 7.87 7.7 7.87 169,770
04/14/2014 7.77 7.89 7.71 7.74 154,916
04/11/2014 7.67 7.8899 7.65 7.77 318,892
04/10/2014 7.8 7.84 7.65 7.69 250,910
04/09/2014 7.54 7.818 7.51 7.79 345,678
04/08/2014 7.43 7.56 7.39 7.55 273,365
04/07/2014 7.42 7.44 7.36 7.39 122,743
04/04/2014 7.36 7.45 7.35 7.38 186,973
04/03/2014 7.37 7.41 7.31 7.36 157,851
04/02/2014 7.33 7.4199 7.3 7.41 138,446
04/01/2014 7.43 7.45 7.3 7.32 233,375
03/31/2014 7.33 7.45 7.3 7.41 137,153
03/28/2014 7.27 7.34 7.25 7.3 185,651
03/27/2014 7.46 7.46 7.2 7.27 240,672
03/26/2014 7.35 7.49 7.35 7.44 313,691
03/25/2014 7.3 7.4 7.2 7.35 400,450
03/24/2014 7.39 7.46 7.27 7.3 303,897
03/21/2014 7.32 7.4299 7.25 7.41 433,070
03/20/2014 7.61 7.62 7.15 7.34 955,642
03/19/2014 7.9 7.9399 7.38 7.63 1,122,485
03/18/2014 8.05 8.12 7.8957 7.94 323,908
03/17/2014 8.05 8.15 7.9 8.05 297,940
03/14/2014 8.07 8.15 7.86 8.05 578,444
03/13/2014 8.15 8.19 8.04 8.06 297,183
03/12/2014 8.3 8.339 8.11 8.13 275,314
03/11/2014 8.21 8.291 8.2 8.28 114,718
03/10/2014 8.25 8.32 8.1799 8.21 204,305
03/07/2014 8.27 8.3499 8.22 8.22 209,304
03/06/2014 8.36 8.3799 8.24 8.3 248,189
03/05/2014 8.45 8.4701 8.32 8.36 188,430
03/04/2014 8.52 8.57 8.45 8.47 174,461
03/03/2014 8.39 8.59 8.37 8.52 276,873
02/28/2014 8.36 8.49 8.21 8.37 285,402
02/27/2014 8.23 8.35 8.15 8.3 196,547
02/26/2014 8.1 8.47 8.1 8.19 460,515
02/25/2014 8.26 8.35 8.05 8.1 438,878
02/24/2014 8.26 8.57 8.21 8.25 532,418
02/21/2014 8.17 8.46 8.1099 8.29 327,628
02/20/2014 8.37 8.38 8.1 8.18 532,390
02/19/2014 8.55 8.6199 8.31 8.38 850,818
02/18/2014 9.05 9.05 8.56 8.57 993,472
02/14/2014 9.22 9.4 9.09 9.12 346,264
02/13/2014 9.22 9.4 9.15 9.21 344,428
02/12/2014 9.23 9.396 9.02 9.21 392,017
02/11/2014 10.08 10.08 9.66 9.7 1,215,033
02/10/2014 10.06 10.07 9.89 10.03 649,552
02/07/2014 9.79 10.12 9.71 9.94 1,006,998
02/06/2014 9.42 9.77 9.4 9.69 857,160
02/05/2014 9.29 9.44 9.241 9.39 271,714
02/04/2014 9.46 9.46 9.15 9.34 340,709
02/03/2014 9.27 9.45 9.02 9.35 852,393
01/31/2014 9.71 9.71 8.95 9.29 1,061,264
01/30/2014 9.73 9.8 9.69 9.74 180,274
01/29/2014 9.75 9.82 9.61 9.66 220,421
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?