Quantcast

SandRidge Mississippian Trust I Common Units of Beneficial Interest Historical Stock Prices

SDT 
$0.8929
*  
0.0801
8.23%
Get SDT Alerts
*Delayed - data as of Nov. 13, 2018  -  Find a broker to begin trading SDT now
Exchange:NYSE
Industry: Energy
Community Rating:
View:    SDT 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 13-AUG-2018 TO 13-NOV-2018

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 0.974 0.9702 0.80 0.8929 358,346
11/13/2018 0.96 0.9702 0.8 0.8929 358,345
11/12/2018 1.05 1.0561 0.96 0.973 200,602
11/09/2018 1.11 1.1327 1.05 1.06 89,136
11/08/2018 1.2 1.2232 1.14 1.14 87,649
11/07/2018 1.28 1.319 1.25 1.25 69,971
11/06/2018 1.35 1.35 1.28 1.28 76,473
11/05/2018 1.3 1.3372 1.2601 1.33 87,724
11/02/2018 1.28 1.3 1.25 1.29 170,937
11/01/2018 1.19 1.26 1.19 1.24 115,403
10/31/2018 1.19 1.22 1.17 1.22 67,463
10/30/2018 1.17 1.2 1.15 1.15 48,221
10/29/2018 1.19 1.2241 1.16 1.18 54,752
10/26/2018 1.15 1.1899 1.15 1.18 62,671
10/25/2018 1.15 1.23 1.15 1.15 120,214
10/24/2018 1.2 1.22 1.15 1.15 80,824
10/23/2018 1.21 1.235 1.2 1.2 61,724
10/22/2018 1.27 1.2816 1.2 1.21 134,890
10/19/2018 1.29 1.29 1.25 1.26 37,363
10/18/2018 1.27 1.29 1.27 1.29 25,342
10/17/2018 1.26 1.2893 1.25 1.26 47,669
10/16/2018 1.25 1.28 1.25 1.25 62,143
10/15/2018 1.22 1.2595 1.21 1.25 69,465
10/12/2018 1.2 1.24 1.2 1.22 51,383
10/11/2018 1.25 1.26 1.2 1.2 192,207
10/10/2018 1.31 1.31 1.28 1.29 158,767
10/09/2018 1.3 1.31 1.29 1.31 43,458
10/08/2018 1.29 1.32 1.28 1.3 137,415
10/05/2018 1.31 1.3433 1.3 1.3 101,948
10/04/2018 1.35 1.3849 1.3 1.31 71,071
10/03/2018 1.35 1.36 1.34 1.36 49,744
10/02/2018 1.35 1.35 1.321 1.34 131,865
10/01/2018 1.35 1.35 1.3066 1.33 40,845
09/28/2018 1.33 1.34 1.3 1.33 48,441
09/27/2018 1.3 1.3373 1.3 1.3 74,190
09/26/2018 1.36 1.3654 1.31 1.32 107,674
09/25/2018 1.4 1.4 1.34 1.35 75,855
09/24/2018 1.35 1.4 1.33 1.4 90,666
09/21/2018 1.33 1.34 1.32 1.34 36,923
09/20/2018 1.3 1.36 1.3 1.33 80,713
09/19/2018 1.3 1.3266 1.27 1.27 119,632
09/18/2018 1.4 1.41 1.3 1.3 170,626
09/17/2018 1.4 1.4099 1.3942 1.4 32,105
09/14/2018 1.38 1.41 1.3764 1.4 40,055
09/13/2018 1.4 1.4215 1.36 1.37 76,675
09/12/2018 1.4 1.4199 1.39 1.41 39,721
09/11/2018 1.38 1.42 1.38 1.4 25,743
09/10/2018 1.4 1.42 1.35 1.39 85,796
09/07/2018 1.43 1.43 1.37 1.38 116,272
09/06/2018 1.46 1.49 1.4 1.43 151,649
09/05/2018 1.52 1.52 1.45 1.47 68,414
09/04/2018 1.52 1.53 1.48 1.48 110,278
08/31/2018 1.52 1.55 1.51 1.52 60,368
08/30/2018 1.58 1.5838 1.51 1.54 82,208
08/29/2018 1.57 1.6 1.55 1.59 53,143
08/28/2018 1.58 1.5836 1.521 1.54 37,262
08/27/2018 1.6 1.6 1.55 1.57 91,295
08/24/2018 1.6 1.6 1.5505 1.57 65,475
08/23/2018 1.51 1.58 1.5 1.57 72,508
08/22/2018 1.48 1.56 1.4601 1.56 140,832
08/21/2018 1.45 1.48 1.45 1.45 81,157
08/20/2018 1.5 1.5 1.4501 1.46 64,365
08/17/2018 1.46 1.5 1.4529 1.49 39,347
08/16/2018 1.43 1.4728 1.41 1.45 69,247
08/15/2018 1.47 1.489 1.4 1.42 78,123
08/14/2018 1.42 1.51 1.4 1.5 67,168
08/13/2018 1.52 1.5591 1.45 1.45 163,599
*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