Home > Quotes > SDT > Historical Prices

SandRidge Mississippian Trust I Historical Stock Prices

SDT 
$13.56
*  
0.36
  negative  
2.73%
Get SDT Alerts
*Delayed - data as of May 20, 2013 
Exchange: NYSE
Industry: Energy
Community Rating:
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 3 Month, From 17-FEB-2013 TO 17-MAY-2013

Date Open High Low Close/Last Volume
16:00  13.31  13.66  13.29  13.56 221,098
05/17/2013 13 13.36 12.98 13.2 264,517
05/16/2013 12.74 12.99 12.7 12.9 174,580
05/15/2013 13.07 13.2 12.64 12.76 368,107
05/14/2013 13.86 13.86 12.9 13.19 622,121
05/13/2013 14.17 14.17 13.62 13.73 430,914
05/10/2013 14.63 14.73 14.5 14.56 546,429
05/09/2013 15 15.0561 14.5534 14.63 383,464
05/08/2013 14.73 15.14 14.73 14.91 501,041
05/07/2013 14.66 14.98 14.63 14.73 282,701
05/06/2013 14.42 14.51 14.312 14.48 526,051
05/03/2013 14.14 14.46 14.135 14.23 361,786
05/02/2013 13.95 14.24 13.9 14.09 487,057
05/01/2013 13.78 13.8099 13.5 13.62 214,861
04/30/2013 13.58 13.84 13.53 13.79 226,495
04/29/2013 13.31 13.64 13.3 13.5 306,024
04/26/2013 13.15 13.37 12.95 13.31 538,353
04/25/2013 13.4 13.88 13.4 13.76 215,456
04/24/2013 13.4 13.639 13.31 13.43 238,659
04/23/2013 13.61 13.7199 13.4 13.41 150,047
04/22/2013 13.4 13.7067 13.28 13.59 135,033
04/19/2013 13.38 13.45 13.25 13.33 94,857
04/18/2013 13.23 13.4 13.1 13.3 117,615
04/17/2013 13.38 13.53 13.03 13.21 163,436
04/16/2013 13.45 13.639 13.26 13.44 191,418
04/15/2013 13.4 13.5 13.4 13.45 342,300
04/12/2013 13.5 13.7 13.5 13.61 127,914
04/11/2013 13.83 13.9 13.5103 13.55 149,158
04/10/2013 13.7 14.07 13.7 13.78 282,895
04/09/2013 13.55 13.99 13.55 13.69 291,438
04/08/2013 13.23 13.48 13.23 13.4 146,082
04/05/2013 13.01 13.21 13.01 13.18 220,180
04/04/2013 13.43 13.48 13.025 13.1 291,322
04/03/2013 13.05 13.356 13.01 13.33 169,553
04/02/2013 13.19 13.31 13.01 13.04 174,760
04/01/2013 13.4 13.55 13 13.11 410,753
03/28/2013 13.78 13.889 13.33 13.4 320,337
03/27/2013 13.72 13.82 13.48 13.71 168,010
03/26/2013 13.3 13.84 13.3 13.74 258,683
03/25/2013 13.03 13.3 13.02 13.27 274,867
03/22/2013 12.9 13.1481 12.9 13.02 177,126
03/21/2013 13.03 13.16 12.9 12.96 336,318
03/20/2013 13.1 13.2796 12.75 13.11 613,524
03/19/2013 14.4 14.48 13.1 13.33 786,983
03/18/2013 14.2 14.4 14.03 14.32 278,077
03/15/2013 14.54 14.75 14.25 14.38 367,943
03/14/2013 14.51 14.68 14.371 14.57 303,159
03/13/2013 14.37 14.67 14.2901 14.51 345,053
03/12/2013 14.5 14.76 14.25 14.42 270,438
03/11/2013 14.3 14.96 14.16 14.55 449,757
03/08/2013 13.52 14.39 13.52 14.16 543,038
03/07/2013 12.41 13.62 12.41 13.3 821,491
03/06/2013 12.93 13.189 12.14 12.38 1,104,307
03/05/2013 14.07 14.17 12.8 12.87 2,120,932
03/04/2013 14.56 14.87 14.34 14.54 911,918
03/01/2013 15 15.08 14.369 14.63 876,036
02/28/2013 15.26 15.3225 15.05 15.17 302,269
02/27/2013 15.37 15.39 15.1 15.25 402,803
02/26/2013 15.76 16 15.109 15.29 411,722
02/25/2013 16.13 16.23 15.58 15.66 181,345
02/22/2013 16.06 16.24 15.93 16.02 127,777
02/21/2013 16.37 16.37 15.84 15.95 233,547
02/20/2013 16.52 16.74 16.3 16.43 252,963
02/19/2013 16.5 16.592 16.21 16.51 250,339
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.