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 31, 2016 1.321 1.356 1.292 1.345 270,910 +0.06(+4.54%)
May 27, 2016 1.368 1.286 1.286 1.286 242,535 -0.06(-4.35%)
May 26, 2016 1.339 1.368 1.316 1.345 138,203 +0.01(+0.44%)
May 25, 2016 1.315 1.356 1.310 1.339 102,215 +0.02(+1.78%)
May 24, 2016 1.292 1.386 1.292 1.315 218,958 +0.03(+2.27%)
May 23, 2016 1.292 1.311 1.193 1.286 362,222 +0.00(+0.00%)
May 20, 2016 1.257 1.351 1.245 1.286 190,672 +0.03(+2.33%)
May 19, 2016 1.234 1.304 1.187 1.257 293,216 +0.00(+0.00%)
May 18, 2016 1.234 1.315 1.228 1.257 427,149 -0.09(-6.52%)
May 17, 2016 1.438 1.448 1.286 1.345 661,566 -0.12(-8.00%)
May 16, 2016 1.456 1.567 1.456 1.462 291,806 +0.01(+0.40%)
May 13, 2016 1.479 1.491 1.409 1.456 223,956 -0.02(-1.58%)
May 12, 2016 1.590 1.596 1.479 1.479 281,999 -0.09(-5.95%)
May 11, 2016 1.579 1.579 1.497 1.573 210,170 +0.00(+0.31%)
May 10, 2016 1.529 1.657 1.523 1.568 556,489 +0.04(+2.55%)
May 09, 2016 1.596 1.605 1.512 1.529 334,386 -0.06(-3.85%)
May 06, 2016 1.540 1.657 1.523 1.590 573,060 +0.07(+4.38%)
May 05, 2016 1.384 1.546 1.373 1.523 417,994 +0.14(+10.04%)
May 04, 2016 1.373 1.418 1.373 1.384 273,634 -0.01(-0.80%)
May 03, 2016 1.418 1.418 1.384 1.395 366,254 -0.02(-1.57%)
May 02, 2016 1.462 1.523 1.395 1.418 512,644 -0.14(-8.93%)
Apr 29, 2016 1.918 1.923 1.471 1.557 1,837,718 -0.44(-22.22%)
Apr 28, 2016 2.068 2.068 2.001 2.001 298,562 -0.01(-0.55%)
Apr 27, 2016 1.957 2.052 1.951 2.013 183,326 +0.08(+4.02%)
Apr 26, 2016 1.940 1.940 1.862 1.935 228,966 +0.08(+4.19%)
Apr 25, 2016 2.013 2.085 1.848 1.857 514,580 -0.12(-5.92%)
Apr 22, 2016 1.874 2.018 1.874 1.974 472,241 +0.12(+6.29%)
Apr 21, 2016 1.807 1.913 1.807 1.857 412,375 +0.07(+3.73%)
Apr 20, 2016 1.679 1.812 1.668 1.790 312,836 +0.14(+8.42%)
Apr 19, 2016 1.640 1.679 1.612 1.651 197,077 +0.02(+1.37%)
Apr 18, 2016 1.585 1.651 1.573 1.629 185,706 +0.01(+0.34%)
Apr 15, 2016 1.590 1.662 1.590 1.623 197,448 +0.04(+2.46%)
Apr 14, 2016 1.585 1.623 1.585 1.585 176,344 +0.00(+0.00%)
Apr 13, 2016 1.518 1.590 1.501 1.585 274,424 +0.07(+4.40%)
Apr 12, 2016 1.484 1.523 1.471 1.518 250,300 +0.04(+2.63%)
Apr 11, 2016 1.484 1.490 1.457 1.479 309,262 +0.02(+1.14%)
Apr 08, 2016 1.457 1.484 1.418 1.462 86,955 +0.06(+3.95%)
Apr 07, 2016 1.484 1.501 1.395 1.407 276,190 -0.06(-3.80%)
Apr 06, 2016 1.473 1.490 1.451 1.462 251,194 +0.04(+2.73%)
Apr 05, 2016 1.418 1.457 1.418 1.423 180,628 -0.01(-0.78%)
Apr 04, 2016 1.418 1.435 1.418 1.434 101,092 +0.01(+0.39%)
Apr 01, 2016 1.390 1.440 1.379 1.429 133,970 -0.01(-0.77%)
Mar 31, 2016 1.390 1.457 1.390 1.440 120,257 +0.03(+2.37%)
Mar 30, 2016 1.451 1.465 1.357 1.407 193,107 -0.02(-1.56%)
Mar 29, 2016 1.357 1.462 1.357 1.429 155,986 +0.02(+1.58%)
Mar 28, 2016 1.462 1.476 1.362 1.407 102,567 +0.03(+2.43%)
Mar 24, 2016 1.390 1.373 1.373 1.373 197,854 -0.02(-1.20%)
Mar 23, 2016 1.446 1.496 1.384 1.390 305,465 -0.07(-4.94%)
Mar 22, 2016 1.484 1.523 1.457 1.462 247,719 -0.03(-2.23%)
Mar 21, 2016 1.496 1.518 1.484 1.496 96,821 +0.00(+0.00%)
Mar 18, 2016 1.512 1.523 1.468 1.496 168,113 +0.03(+1.89%)
Mar 17, 2016 1.518 1.551 1.468 1.468 260,227 -0.04(-2.94%)
Mar 16, 2016 1.512 1.540 1.479 1.512 96,549 +0.06(+4.21%)
Mar 15, 2016 1.534 1.534 1.418 1.451 156,218 -0.10(-6.45%)
Mar 14, 2016 1.557 1.557 1.496 1.551 85,163 +0.03(+1.82%)
Mar 11, 2016 1.540 1.557 1.518 1.523 126,997 +0.02(+1.03%)
Mar 10, 2016 1.557 1.568 1.501 1.508 91,880 -0.03(-2.09%)
Mar 09, 2016 1.523 1.578 1.484 1.540 77,567 +0.02(+1.47%)
Mar 08, 2016 1.557 1.557 1.484 1.518 177,687 -0.07(-4.21%)
Mar 07, 2016 1.529 1.590 1.512 1.585 228,487 +0.08(+5.17%)
Mar 04, 2016 1.590 1.596 1.507 1.507 236,333 -0.03(-2.17%)
Mar 03, 2016 1.540 1.579 1.534 1.540 131,898 +0.01(+0.73%)
Mar 02, 2016 1.484 1.534 1.457 1.529 148,308 +0.04(+3.00%)
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.