Quantcast

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

SDT 
$1.46
*  
0.03
2.01%
Get SDT Alerts
*Delayed - data as of Aug. 20, 2018  -  Find a broker to begin trading SDT now
Exchange:NYSE
Industry: Energy
Community Rating:
View:    SDT After Hours
 
 
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 17-MAY-2018 TO 17-AUG-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 1.49 1.50 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
08/10/2018 1.52 1.58 1.5158 1.5566 88,496
08/09/2018 1.6 1.63 1.5099 1.53 195,543
08/08/2018 1.66 1.7 1.6 1.7 134,673
08/07/2018 1.66 1.6866 1.58 1.63 242,167
08/06/2018 1.67 1.6806 1.63 1.66 109,876
08/03/2018 1.69 1.71 1.63 1.63 142,633
08/02/2018 1.64 1.74 1.64 1.71 94,856
08/01/2018 1.63 1.69 1.6 1.69 107,116
07/31/2018 1.45 1.64 1.45 1.62 251,055
07/30/2018 1.75 1.78 1.4 1.45 602,898
07/27/2018 1.88 1.9299 1.7659 1.78 141,591
07/26/2018 1.88 1.9324 1.85 1.87 132,054
07/25/2018 1.99 2 1.83 1.88 171,487
07/24/2018 1.98 2 1.97 1.98 62,631
07/23/2018 1.95 2 1.95 1.98 71,370
07/20/2018 1.96 2 1.95 1.98 30,577
07/19/2018 1.98 2 1.95 1.97 50,740
07/18/2018 1.91 1.99 1.91 1.98 91,761
07/17/2018 1.93 1.98 1.9 1.91 86,522
07/16/2018 1.99 2 1.9 1.95 117,334
07/13/2018 1.95 2 1.95 1.97 81,892
07/12/2018 1.97 2.03 1.97 1.98 83,757
07/11/2018 1.95 2.03 1.95 1.99 150,215
07/10/2018 1.98 2.01 1.9328 2 75,178
07/09/2018 2.02 2.03 1.9 1.94 166,356
07/06/2018 1.92 2.02 1.92 2 100,632
07/05/2018 1.96 1.9758 1.9 1.91 93,229
07/03/2018 2.02 2.02 1.93 1.97 82,217
07/02/2018 1.99 2.03 1.94 1.98 147,068
06/29/2018 1.98 2.01 1.94 1.98 230,972
06/28/2018 2.02 2.05 1.88 1.93 147,926
06/27/2018 1.94 2.05 1.9019 2.02 258,699
06/26/2018 1.93 2 1.8114 1.95 192,603
06/25/2018 1.82 1.94 1.75 1.89 309,505
06/22/2018 1.75 1.85 1.75 1.82 182,940
06/21/2018 1.79 1.8 1.75 1.75 150,260
06/20/2018 1.78 1.84 1.751 1.81 231,785
06/19/2018 1.89 1.89 1.75 1.76 429,223
06/18/2018 2.07 2.07 1.8 1.91 571,454
06/15/2018 2.2 2.2 1.99 2.09 489,633
06/14/2018 2.12 2.19 2.05 2.18 416,487
06/13/2018 2.05 2.2999 2.0001 2.13 1,031,417
06/12/2018 1.89 2.05 1.88 2.04 488,008
06/11/2018 1.84 1.88 1.75 1.88 455,511
06/08/2018 1.71 1.949 1.69 1.79 1,429,356
06/07/2018 1.56 1.72 1.56 1.64 470,970
06/06/2018 1.5 1.65 1.4544 1.61 906,020
06/05/2018 1.18 1.75 1.15 1.6 3,316,116
06/04/2018 1.15 1.2 1.13 1.17 126,041
06/01/2018 1.18 1.2 1.1 1.15 211,263
05/31/2018 1.13 1.17 1.1098 1.17 71,301
05/30/2018 1.14 1.1491 1.1 1.1 94,987
05/29/2018 1.19 1.19 1.09 1.14 179,056
05/25/2018 1.21 1.21 1.16 1.2 184,527
05/24/2018 1.2 1.21 1.15 1.18 165,992
05/23/2018 1.15 1.22 1.15 1.2 215,920
05/22/2018 1.2 1.24 1.09 1.2 462,240
05/21/2018 1.06 1.1793 1.05 1.16 658,853
05/18/2018 1.02 1.09 1 1.04 381,491
05/17/2018 1 1.03 1 1 90,814
*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