SandRidge Mississippian Trust II Historical Stock Prices

SDR 
$4.5
*  
0.07
1.58%
Get SDR Alerts
*Delayed - data as of Jun. 1, 2015  -  Find a broker to begin trading SDR now
Exchange: NYSE
Industry: Energy
Community Rating:
 
 
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 01-JUN-2014 TO 01-JUN-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  4.45  4.53  4.41  4.50 168,671
06/01/2015 4.45 4.53 4.41 4.5 168,671
05/29/2015 4.49 4.64 4.36 4.43 319,866
05/28/2015 4.42 4.483 4.313 4.39 104,757
05/27/2015 4.65 4.6726 4.4701 4.48 100,393
05/26/2015 4.52 4.7 4.46 4.63 176,921
05/22/2015 4.32 4.5352 4.3101 4.45 164,478
05/21/2015 4.3 4.4 4.25 4.3 184,307
05/20/2015 4.3 4.3112 4.14 4.27 194,052
05/19/2015 4.33 4.36 4.21 4.28 157,943
05/18/2015 4.6 4.6 4.31 4.33 384,081
05/15/2015 4.67 4.671 4.6 4.62 161,073
05/14/2015 4.8 4.8 4.65 4.69 200,925
05/13/2015 4.57 4.89 4.43 4.73 502,366
05/12/2015 4.96 5.02 4.94 5 399,004
05/11/2015 4.97 4.9802 4.9 4.94 219,678
05/08/2015 4.9 5 4.85 4.96 222,047
05/07/2015 5 5.02 4.85 4.87 317,343
05/06/2015 5.01 5.07 4.95 4.95 206,699
05/05/2015 5.01 5.09 4.93 4.95 237,111
05/04/2015 5.09 5.1 4.91 4.99 330,808
05/01/2015 5.12 5.12 4.85 5.03 521,684
04/30/2015 5.12 5.139 5.06 5.1 130,940
04/29/2015 5.04 5.1 5.04 5.1 146,038
04/28/2015 5 5.09 4.95 5.03 181,013
04/27/2015 5 5 4.92 5 121,272
04/24/2015 4.95 5 4.9 4.96 124,380
04/23/2015 4.9 4.95 4.86 4.9 108,352
04/22/2015 4.89 4.9 4.83 4.88 115,109
04/21/2015 4.98 5 4.86 4.86 133,773
04/20/2015 5 5.04 4.88 4.96 238,663
04/17/2015 4.95 4.97 4.88 4.97 162,436
04/16/2015 4.91 4.96 4.82 4.9 111,567
04/15/2015 4.87 4.94 4.869 4.89 207,725
04/14/2015 4.72 4.89 4.72 4.8 170,033
04/13/2015 4.61 4.78 4.61 4.72 218,235
04/10/2015 4.51 4.63 4.51 4.57 111,000
04/09/2015 4.58 4.6 4.48 4.51 81,170
04/08/2015 4.5 4.6047 4.43 4.56 133,519
04/07/2015 4.34 4.47 4.34 4.46 82,028
04/06/2015 4.35 4.47 4.336 4.36 146,391
04/02/2015 4.31 4.31 4.2701 4.31 70,683
04/01/2015 4.29 4.33 4.273 4.31 75,791
03/31/2015 4.25 4.346 4.22 4.3 35,039
03/30/2015 4.25 4.28 4.22 4.25 89,733
03/27/2015 4.32 4.3299 4.22 4.22 62,891
03/26/2015 4.28 4.35 4.28 4.3 113,233
03/25/2015 4.26 4.32 4.26 4.26 110,306
03/24/2015 4.31 4.35 4.26 4.26 144,385
03/23/2015 4.42 4.44 4.31 4.33 111,483
03/20/2015 4.45 4.46 4.4 4.4 116,349
03/19/2015 4.35 4.45 4.31 4.45 104,243
03/18/2015 4.42 4.45 4.33 4.41 126,993
03/17/2015 4.23 4.42 4.2101 4.41 126,901
03/16/2015 4.25 4.27 4.2183 4.23 102,551
03/13/2015 4.41 4.41 4.23 4.25 108,790
03/12/2015 4.25 4.49 4.25 4.36 77,534
03/11/2015 4.31 4.33 4.22 4.22 133,822
03/10/2015 4.4 4.47 4.3 4.3 175,191
03/09/2015 4.53 4.5401 4.4001 4.41 154,797
03/06/2015 4.56 4.57 4.5 4.55 115,634
03/05/2015 4.55 4.57 4.5 4.56 161,177
03/04/2015 4.57 4.57 4.511 4.54 131,650
03/03/2015 4.61 4.632 4.5516 4.58 143,040
03/02/2015 4.56 4.68 4.5 4.63 305,402
02/27/2015 4.53 4.6 4.4454 4.51 331,282
02/26/2015 4.4 4.4 4.3 4.34 125,039
02/25/2015 4.37 4.4777 4.3501 4.4 107,425
02/24/2015 4.24 4.55 4.2305 4.38 246,409
02/23/2015 4.29 4.3394 4.22 4.24 198,060
02/20/2015 4.32 4.44 4.32 4.34 173,809
02/19/2015 4.4 4.4234 4.28 4.3 337,918
02/18/2015 4.5 4.55 4.45 4.48 124,262
02/17/2015 4.62 4.6294 4.403 4.45 311,018
02/13/2015 4.65 4.7 4.611 4.66 314,771
02/12/2015 4.66 4.6799 4.45 4.56 417,376
02/11/2015 4.69 4.7 4.46 4.68 496,178
02/10/2015 5.3 5.34 5.05 5.15 696,868
02/09/2015 5.18 5.33 5.1701 5.3 1,015,854
02/06/2015 4.99 5.11 4.96 5.11 412,683
02/05/2015 5.01 5.08 4.96 4.98 480,197
02/04/2015 5 5.05 4.94 5.01 345,893
02/03/2015 5 5.08 4.87 5.02 582,493
02/02/2015 4.54 4.89 4.5101 4.87 463,590
01/30/2015 4.36 4.54 4.34 4.5 498,283
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
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?