Quantcast

SandRidge Mississippian Trust II Common Units representing Beneficial Interests Historical Stock Prices

SDR 
$1.0199
*  
0.0201
1.93%
Get SDR Alerts
*Delayed - data as of Mar. 25, 2019  -  Find a broker to begin trading SDR now
Exchange:NYSE
Industry: Energy
Community Rating:
View:    SDR Pre-Market
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 25-DEC-2018 TO 25-MAR-2019

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 1.02 1.03 1.0115 1.0199 74,728
03/25/2019 1.03 1.03 1.0115 1.0199 74,646
03/22/2019 1.04 1.04 1.02 1.04 74,326
03/21/2019 1.03 1.04 1.03 1.04 62,845
03/20/2019 1.03 1.04 1.02 1.03 49,498
03/19/2019 1.04 1.05 1.03 1.03 89,844
03/18/2019 1.07 1.07 1.04 1.0485 80,714
03/15/2019 1.06 1.08 1.051 1.07 136,273
03/14/2019 1.05 1.05 1.02 1.05 104,331
03/13/2019 1.02 1.04 1.02 1.04 80,427
03/12/2019 1.04 1.0401 1.015 1.03 82,562
03/11/2019 1.04 1.05 1.02 1.04 162,442
03/08/2019 1.01 1.03 1.01 1.03 71,588
03/07/2019 1.03 1.03 1.01 1.01 64,910
03/06/2019 1.01 1.03 1.01 1.03 85,470
03/05/2019 1 1.03 1 1.01 102,490
03/04/2019 1.02 1.03 1.01 1.03 175,856
03/01/2019 1.01 1.02 1.01 1.02 112,014
02/28/2019 1.02 1.02 1.01 1.015 58,950
02/27/2019 1.02 1.03 1.01 1.02 56,486
02/26/2019 1.01 1.04 1.01 1.02 92,325
02/25/2019 1 1.013 1 1.01 127,090
02/22/2019 1.04 1.04 0.99 1.02 226,174
02/21/2019 1.05 1.05 1 1.02 108,303
02/20/2019 1.05 1.05 1.03 1.05 111,128
02/19/2019 1.04 1.05 1.03 1.05 115,186
02/15/2019 1.01 1.03 1 1.0281 105,970
02/14/2019 1.02 1.0269 1.01 1.01 117,514
02/13/2019 1.05 1.05 0.97 1.01 207,782
02/12/2019 1.04 1.05 1.0101 1.03 113,862
02/11/2019 1.04 1.05 1.02 1.03 171,969
02/08/2019 1.04 1.04 1.02 1.04 54,928
02/07/2019 1.03 1.03 1.01 1.03 126,633
02/06/2019 1.04 1.07 1.04 1.05 124,440
02/05/2019 1.07 1.07 1.04 1.05 159,463
02/04/2019 1.03 1.0776 1.03 1.06 220,338
02/01/2019 1.04 1.07 1.02 1.03 101,477
01/31/2019 1.02 1.05 1.01 1.02 95,806
01/30/2019 1 1.04 0.99 1.0202 137,316
01/29/2019 0.99 1 0.9801 0.99 69,902
01/28/2019 1.01 1.01 0.98 0.99 191,161
01/25/2019 1.02 1.03 0.98 1 355,601
01/24/2019 1.05 1.05 1.02 1.0223 111,947
01/23/2019 1.04 1.0499 1.03 1.0401 53,264
01/22/2019 1.04 1.05 1.03 1.04 60,449
01/18/2019 1.04 1.05 1.02 1.03 107,113
01/17/2019 1.04 1.05 1.02 1.03 61,050
01/16/2019 1.04 1.07 1.02 1.05 81,839
01/15/2019 1 1.05 1 1.0473 94,712
01/14/2019 1.08 1.08 0.9221 1.01 234,550
01/11/2019 1.04 1.08 1.01 1.08 91,376
01/10/2019 1.09 1.1 1.0142 1.04 148,977
01/09/2019 1.05 1.11 1.0301 1.09 240,787
01/08/2019 1.05 1.06 1.03 1.05 105,037
01/07/2019 0.97 1.0299 0.95 1.0001 183,761
01/04/2019 0.9046 0.95 0.9046 0.9444 110,927
01/03/2019 0.85 0.88 0.85 0.88 194,110
01/02/2019 0.85 0.86 0.84 0.856 53,832
12/31/2018 0.84 0.86 0.84 0.85 187,276
12/28/2018 0.8 0.86 0.8 0.84 145,072
12/27/2018 0.8 0.81 0.79 0.8088 215,988
12/26/2018 0.788 0.81 0.77 0.7922 185,574
*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?

Smart Portfolio