SandRidge Mississippian Trust I Historical Stock Prices

SDT 
$3.7699
*  
0.0401
1.05%
Get SDT Alerts
*Delayed - data as of Mar. 4, 2015 10:19 ET  -  Find a broker to begin trading SDT now
Exchange: NYSE
Industry: Energy
Community Rating:
View:    SDT 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: 3 Month, From 03-DEC-2014 TO 03-MAR-2015

Date Open High Low Close / Last Volume
10:19  3.78  3.81  3.76  3.7699 30,057
03/03/2015 3.88 3.9 3.8 3.81 99,623
03/02/2015 3.91 3.91 3.77 3.88 168,949
02/27/2015 3.97 3.97 3.8 3.85 229,762
02/26/2015 3.67 3.82 3.67 3.77 73,294
02/25/2015 3.75 3.77 3.68 3.68 79,094
02/24/2015 3.7 3.89 3.64 3.73 208,241
02/23/2015 3.78 3.81 3.7 3.7 198,009
02/20/2015 3.9 4 3.8576 3.9 104,666
02/19/2015 3.81 3.9465 3.74 3.9 162,610
02/18/2015 4.17 4.17 3.75 3.8 202,146
02/17/2015 3.98 4.14 3.88 4.13 283,414
02/13/2015 3.87 4.03 3.86 3.9 183,394
02/12/2015 3.8 3.89 3.75 3.85 154,094
02/11/2015 3.9 3.94 3.7399 3.83 272,902
02/10/2015 4.58 4.64 4.15 4.25 451,117
02/09/2015 4.4 4.53 4.33 4.45 517,313
02/06/2015 4.22 4.37 4.22 4.35 352,257
02/05/2015 4.08 4.22 4.08 4.14 246,332
02/04/2015 4.08 4.17 4 4.07 259,868
02/03/2015 3.94 4.2 3.92 4.04 516,904
02/02/2015 3.68 3.95 3.68 3.92 312,480
01/30/2015 3.55 3.73 3.55 3.66 184,850
01/29/2015 3.56 3.59 3.5 3.53 53,062
01/28/2015 3.59 3.61 3.51 3.57 84,880
01/27/2015 3.5 3.59 3.48 3.59 62,788
01/26/2015 3.53 3.53 3.43 3.49 69,965
01/23/2015 3.51 3.58 3.51 3.52 81,464
01/22/2015 3.57 3.6094 3.5 3.52 190,567
01/21/2015 3.57 3.64 3.54 3.6 103,933
01/20/2015 3.59 3.63 3.52 3.57 151,237
01/16/2015 3.55 3.59 3.48 3.55 52,345
01/15/2015 3.43 3.55 3.43 3.48 58,723
01/14/2015 3.4 3.61 3.4 3.48 139,277
01/13/2015 3.42 3.58 3.42 3.5 70,366
01/12/2015 3.65 3.65 3.43 3.45 98,711
01/09/2015 3.41 3.6 3.39 3.56 145,172
01/08/2015 3.4 3.54 3.4 3.44 139,658
01/07/2015 3.54 3.61 3.45 3.52 148,938
01/06/2015 3.51 3.51 3.25 3.51 203,282
01/05/2015 3.5 3.58 3.4 3.51 229,693
01/02/2015 3.03 3.54 3.03 3.48 379,468
12/31/2014 3.13 3.212 3.02 3.02 645,499
12/30/2014 3.3 3.354 3.16 3.19 254,419
12/29/2014 3.45 3.51 3.34 3.34 267,967
12/26/2014 3.52 3.581 3.48 3.52 121,659
12/24/2014 3.55 3.65 3.55 3.55 87,862
12/23/2014 3.56 3.65 3.55 3.6 155,576
12/22/2014 3.65 3.7 3.5 3.59 157,965
12/19/2014 3.5 3.7 3.5 3.66 183,335
12/18/2014 3.48 3.5699 3.41 3.53 155,172
12/17/2014 3.35 3.6598 3.35 3.4 254,707
12/16/2014 3.21 3.4 3.16 3.34 236,631
12/15/2014 3.37 3.4 3.23 3.24 216,498
12/12/2014 3.35 3.47 3.2998 3.41 217,116
12/11/2014 3.37 3.46 3.35 3.35 302,396
12/10/2014 3.23 3.44 3.2 3.39 364,372
12/09/2014 3.1 3.2634 3.1 3.2116 276,143
12/08/2014 3.24 3.26 3 3.05 467,256
12/05/2014 3.56 3.57 3.311 3.33 303,347
12/04/2014 3.6 3.6 3.5 3.55 199,415
12/03/2014 3.64 3.73 3.48 3.6 351,568
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?