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, 2018 0.8923 0.9239 0.8764 0.9239 90,291 +0.06(+6.36%)
May 30, 2018 0.9002 0.9074 0.8686 0.8686 120,286 -0.03(-3.51%)
May 29, 2018 0.9397 0.9397 0.8607 0.9002 226,747 -0.05(-5.00%)
May 25, 2018 0.9476 0.9476 0.9476 0 +0.02(+1.69%)
May 24, 2018 0.9476 0.9555 0.9081 0.9318 210,203 -0.02(-1.67%)
May 23, 2018 0.9081 0.9634 0.9081 0.9476 273,430 +0.00(+0.00%)
May 22, 2018 0.9476 0.9792 0.8607 0.9476 585,357 +0.03(+3.45%)
May 21, 2018 0.8371 0.9313 0.8292 0.9160 839,403 +0.09(+11.54%)
May 18, 2018 0.8055 0.8607 0.7897 0.8213 483,100 +0.03(+4.00%)
May 17, 2018 0.7897 0.8134 0.7897 0.7897 115,002 +0.00(+0.55%)
May 16, 2018 0.8134 0.8134 0.7818 0.7853 162,580 +0.00(+0.45%)
May 15, 2018 0.7610 0.8055 0.7605 0.7818 78,716 +0.01(+1.33%)
May 14, 2018 0.8055 0.8055 0.7605 0.7715 217,694 -0.03(-3.27%)
May 11, 2018 0.7976 0.8055 0.7897 0.7976 120,010 -0.01(-0.98%)
May 10, 2018 0.8134 0.8134 0.7818 0.8055 203,815 +0.01(+0.87%)
May 09, 2018 0.7910 0.8060 0.7759 0.7985 619,366 +0.02(+2.91%)
May 08, 2018 0.7759 0.7910 0.7533 0.7759 307,230 -0.00(-0.01%)
May 07, 2018 0.7910 0.7910 0.7726 0.7760 365,356 +0.00(+0.01%)
May 04, 2018 0.7759 0.7910 0.7609 0.7759 270,864 +0.00(+0.00%)
May 03, 2018 0.7081 0.7834 0.7081 0.7759 623,409 +0.07(+9.59%)
May 02, 2018 0.7006 0.7135 0.6855 0.7080 159,393 +0.02(+3.29%)
May 01, 2018 0.6931 0.7005 0.6828 0.6855 210,528 +0.02(+2.25%)
Apr 30, 2018 0.6787 0.6929 0.6705 0.6705 125,419 +0.00(+0.54%)
Apr 27, 2018 0.6705 0.6930 0.6328 0.6668 241,397 -0.00(-0.16%)
Apr 26, 2018 0.6403 0.6855 0.6403 0.6679 60,295 +0.02(+3.08%)
Apr 25, 2018 0.6405 0.6628 0.6296 0.6479 107,480 +0.01(+1.16%)
Apr 24, 2018 0.6780 0.6814 0.6403 0.6405 113,089 -0.02(-3.40%)
Apr 23, 2018 0.6479 0.6814 0.6426 0.6630 148,236 +0.01(+1.31%)
Apr 20, 2018 0.6629 0.6780 0.6492 0.6544 57,869 -0.01(-1.28%)
Apr 19, 2018 0.6780 0.7006 0.6486 0.6629 157,804 -0.02(-2.23%)
Apr 18, 2018 0.7006 0.7006 0.6780 0.6781 102,594 -0.01(-2.15%)
Apr 17, 2018 0.6554 0.6991 0.6554 0.6930 57,585 +0.01(+2.21%)
Apr 16, 2018 0.6629 0.6966 0.6405 0.6780 218,934 +0.00(+0.00%)
Apr 13, 2018 0.6629 0.7005 0.6486 0.6780 453,149 +0.02(+3.45%)
Apr 12, 2018 0.5951 0.6702 0.5951 0.6554 416,394 +0.06(+10.14%)
Apr 11, 2018 0.5914 0.5950 0.5876 0.5950 177,792 +0.00(+0.62%)
Apr 10, 2018 0.5801 0.5929 0.5801 0.5914 54,546 +0.01(+1.30%)
Apr 09, 2018 0.5801 0.5876 0.5801 0.5837 45,352 -0.00(-0.01%)
Apr 06, 2018 0.5801 0.5937 0.5801 0.5838 145,196 -0.01(-1.90%)
Apr 05, 2018 0.5951 0.5951 0.5801 0.5951 49,256 +0.01(+1.28%)
Apr 04, 2018 0.5876 0.5950 0.5801 0.5876 37,103 +0.01(+0.96%)
Apr 03, 2018 0.5801 0.5951 0.5801 0.5820 58,371 +0.00(+0.34%)
Apr 02, 2018 0.6019 0.6019 0.5801 0.5801 70,411 -0.01(-1.28%)
Mar 29, 2018 0.5876 0.5876 0.5876 0 +0.02(+2.63%)
Mar 28, 2018 0.5726 0.6022 0.5718 0.5725 77,304 -0.02(-2.60%)
Mar 27, 2018 0.6026 0.6026 0.5745 0.5878 123,221 -0.01(-2.45%)
Mar 26, 2018 0.5937 0.6026 0.5877 0.6026 52,839 +0.01(+2.52%)
Mar 23, 2018 0.5876 0.6027 0.5876 0.5877 122,157 +0.00(+0.03%)
Mar 22, 2018 0.6102 0.6177 0.5876 0.5876 206,433 -0.02(-3.85%)
Mar 21, 2018 0.5876 0.6111 0.5876 0.6111 107,694 +0.01(+1.40%)
Mar 20, 2018 0.6027 0.6027 0.5876 0.6027 135,379 +0.02(+2.56%)
Mar 19, 2018 0.6027 0.6027 0.5876 0.5876 99,850 -0.02(-3.51%)
Mar 16, 2018 0.5876 0.6094 0.5876 0.6090 73,508 +0.02(+3.64%)
Mar 15, 2018 0.6094 0.6124 0.5869 0.5876 65,524 -0.01(-2.49%)
Mar 14, 2018 0.6140 0.6177 0.5974 0.6026 42,915 -0.00(-0.62%)
Mar 13, 2018 0.6099 0.6252 0.5801 0.6063 180,634 +0.00(+0.61%)
Mar 12, 2018 0.6264 0.6264 0.5739 0.6027 208,400 +0.01(+1.46%)
Mar 09, 2018 0.5981 0.5996 0.5672 0.5940 150,509 +0.01(+2.40%)
Mar 08, 2018 0.6084 0.6086 0.5650 0.5801 170,760 -0.02(-3.94%)
Mar 07, 2018 0.5951 0.6039 51,640 -0.00(-0.43%)
Mar 06, 2018 0.6102 0.6102 0.6027 0.6065 82,754 +0.00(+0.42%)
Mar 05, 2018 0.6102 0.6102 0.5953 0.6039 90,242 -0.01(-1.02%)
Mar 02, 2018 0.6253 0.6253 0.6027 0.6102 55,647 -0.01(-2.39%)
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.