Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sandridge Mississippian Trust (NY: SDT )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 30, 2014 2.072 2.091 2.011 2.020 787,558 -0.01(-0.32%)
May 29, 2014 2.014 2.059 2.011 2.027 485,712 +0.01(+0.32%)
May 28, 2014 2.059 2.072 2.011 2.020 506,958 -0.04(-1.87%)
May 27, 2014 2.024 2.075 2.017 2.059 699,130 +0.06(+2.89%)
May 23, 2014 2.033 2.001 2.001 2.001 397,549 -0.01(-0.48%)
May 22, 2014 1.995 2.035 1.995 2.011 590,061 +0.03(+1.30%)
May 21, 2014 2.033 2.049 1.979 1.985 1,000,426 -0.06(-2.99%)
May 20, 2014 2.075 2.091 2.027 2.046 1,113,210 -0.05(-2.45%)
May 19, 2014 2.184 2.188 2.056 2.098 1,594,046 -0.11(-4.82%)
May 16, 2014 2.188 2.204 2.024 2.204 1,961,834 -0.02(-0.72%)
May 15, 2014 2.275 2.278 2.140 2.220 1,164,114 -0.06(-2.54%)
May 14, 2014 2.275 2.307 2.268 2.278 810,948 +0.00(+0.00%)
May 13, 2014 2.329 2.358 2.275 2.278 1,152,987 -0.00(-0.05%)
May 12, 2014 2.337 2.367 2.279 2.279 1,986,060 -0.03(-1.44%)
May 09, 2014 2.355 2.355 2.294 2.312 792,737 -0.02(-0.65%)
May 08, 2014 2.352 2.359 2.324 2.328 578,840 -0.02(-1.03%)
May 07, 2014 2.382 2.382 2.352 2.352 706,557 -0.01(-0.51%)
May 06, 2014 2.331 2.388 2.331 2.364 960,246 +0.03(+1.17%)
May 05, 2014 2.337 2.352 2.321 2.337 952,383 +0.00(+0.00%)
May 02, 2014 2.288 2.343 2.288 2.337 532,777 +0.04(+1.85%)
May 01, 2014 2.337 2.352 2.288 2.294 824,712 -0.05(-2.20%)
Apr 30, 2014 2.343 2.361 2.322 2.346 393,368 -0.01(-0.51%)
Apr 29, 2014 2.358 2.388 2.345 2.358 603,420 +0.02(+0.78%)
Apr 28, 2014 2.288 2.346 2.288 2.340 680,686 +0.05(+1.98%)
Apr 25, 2014 2.352 2.355 2.291 2.294 866,905 -0.06(-2.70%)
Apr 24, 2014 2.367 2.397 2.352 2.358 469,777 -0.02(-0.77%)
Apr 23, 2014 2.406 2.416 2.367 2.376 714,413 -0.02(-1.01%)
Apr 22, 2014 2.397 2.437 2.362 2.400 881,283 +0.02(+0.76%)
Apr 21, 2014 2.349 2.388 2.340 2.382 789,046 +0.05(+2.08%)
Apr 17, 2014 2.306 2.334 2.334 2.334 700,589 +0.04(+1.85%)
Apr 16, 2014 2.291 2.297 2.279 2.291 417,424 +0.00(+0.13%)
Apr 15, 2014 2.291 2.293 2.279 2.288 296,033 +0.01(+0.53%)
Apr 14, 2014 2.276 2.285 2.270 2.276 418,887 +0.00(+0.13%)
Apr 11, 2014 2.270 2.285 2.258 2.273 407,386 +0.01(+0.40%)
Apr 10, 2014 2.270 2.276 2.255 2.264 510,165 +0.00(+0.13%)
Apr 09, 2014 2.240 2.276 2.240 2.261 383,304 +0.01(+0.27%)
Apr 08, 2014 2.255 2.276 2.240 2.255 354,710 +0.01(+0.41%)
Apr 07, 2014 2.240 2.255 2.218 2.246 360,573 +0.01(+0.41%)
Apr 04, 2014 2.246 2.270 2.215 2.236 478,035 -0.02(-0.81%)
Apr 03, 2014 2.188 2.276 2.188 2.255 561,977 +0.05(+2.20%)
Apr 02, 2014 2.227 2.233 2.185 2.206 687,345 -0.03(-1.22%)
Apr 01, 2014 2.288 2.288 2.233 2.233 334,361 -0.04(-1.74%)
Mar 31, 2014 2.276 2.290 2.246 2.273 402,150 -0.01(-0.40%)
Mar 28, 2014 2.240 2.294 2.240 2.282 514,231 +0.03(+1.35%)
Mar 27, 2014 2.240 2.261 2.220 2.252 246,692 +0.01(+0.27%)
Mar 26, 2014 2.243 2.276 2.243 2.246 358,595 -0.01(-0.54%)
Mar 25, 2014 2.230 2.275 2.230 2.258 521,903 +0.02(+1.09%)
Mar 24, 2014 2.276 2.282 2.230 2.233 673,498 -0.05(-2.13%)
Mar 21, 2014 2.246 2.315 2.215 2.282 1,422,998 +0.03(+1.35%)
Mar 20, 2014 2.306 2.324 2.227 2.252 1,360,627 -0.07(-3.01%)
Mar 19, 2014 2.324 2.340 2.276 2.321 1,356,877 -0.01(-0.26%)
Mar 18, 2014 2.352 2.373 2.315 2.328 767,080 -0.02(-0.78%)
Mar 17, 2014 2.352 2.397 2.321 2.346 941,225 +0.04(+1.58%)
Mar 14, 2014 2.349 2.352 2.309 2.309 715,956 -0.01(-0.52%)
Mar 13, 2014 2.337 2.349 2.321 2.321 570,786 +0.01(+0.26%)
Mar 12, 2014 2.337 2.354 2.309 2.315 566,558 -0.02(-0.91%)
Mar 11, 2014 2.379 2.385 2.331 2.337 557,189 -0.03(-1.28%)
Mar 10, 2014 2.352 2.367 2.324 2.367 514,696 +0.01(+0.52%)
Mar 07, 2014 2.382 2.406 2.352 2.355 593,184 -0.03(-1.27%)
Mar 06, 2014 2.403 2.422 2.382 2.385 407,818 -0.03(-1.13%)
Mar 05, 2014 2.382 2.437 2.379 2.413 588,956 +0.05(+2.05%)
Mar 04, 2014 2.437 2.455 2.361 2.364 3,682,384 -0.07(-2.75%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.