Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

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

Sandridge Mississippian Trust (NY: SDR )

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 2.443 2.443 2.387 2.396 1,420,275 -0.02(-1.03%)
May 29, 2014 2.378 2.424 2.372 2.421 508,717 +0.04(+1.70%)
May 28, 2014 2.424 2.431 2.365 2.381 442,916 -0.04(-1.54%)
May 27, 2014 2.384 2.452 2.384 2.418 791,901 +0.04(+1.70%)
May 23, 2014 2.396 2.378 2.378 2.378 526,627 -0.01(-0.52%)
May 22, 2014 2.350 2.409 2.347 2.390 509,958 +0.05(+1.99%)
May 21, 2014 2.384 2.418 2.337 2.344 725,486 -0.05(-2.21%)
May 20, 2014 2.499 2.518 2.387 2.396 1,376,480 -0.11(-4.23%)
May 19, 2014 2.288 2.552 2.272 2.502 3,378,305 +0.21(+9.39%)
May 16, 2014 2.235 2.288 2.235 2.288 905,600 +0.04(+1.66%)
May 15, 2014 2.316 2.334 2.219 2.250 1,674,387 -0.07(-2.82%)
May 14, 2014 2.362 2.368 2.309 2.316 1,123,394 -0.05(-2.11%)
May 13, 2014 2.412 2.412 2.347 2.365 2,077,438 -0.05(-2.20%)
May 12, 2014 2.462 2.462 2.410 2.419 2,896,519 -0.01(-0.48%)
May 09, 2014 2.494 2.494 2.427 2.430 2,579,363 -0.05(-1.88%)
May 08, 2014 2.488 2.491 2.468 2.477 1,908,275 +0.01(+0.59%)
May 07, 2014 2.509 2.523 2.445 2.462 1,713,204 -0.01(-0.47%)
May 06, 2014 2.453 2.497 2.442 2.474 2,017,360 +0.03(+1.19%)
May 05, 2014 2.433 2.453 2.419 2.445 1,497,191 +0.03(+1.08%)
May 02, 2014 2.448 2.450 2.410 2.419 1,203,295 -0.01(-0.48%)
May 01, 2014 2.445 2.456 2.410 2.430 947,533 -0.01(-0.24%)
Apr 30, 2014 2.468 2.491 2.424 2.436 1,126,729 -0.02(-0.71%)
Apr 29, 2014 2.439 2.494 2.433 2.453 1,742,273 +0.03(+1.20%)
Apr 28, 2014 2.363 2.433 2.358 2.424 1,638,140 +0.08(+3.34%)
Apr 25, 2014 2.360 2.381 2.297 2.346 1,948,831 -0.09(-3.58%)
Apr 24, 2014 2.404 2.445 2.395 2.433 949,995 +0.03(+1.45%)
Apr 23, 2014 2.416 2.448 2.395 2.398 872,001 -0.01(-0.24%)
Apr 22, 2014 2.395 2.427 2.378 2.404 1,153,260 +0.01(+0.61%)
Apr 21, 2014 2.352 2.392 2.323 2.389 1,232,974 +0.04(+1.73%)
Apr 17, 2014 2.317 2.349 2.349 2.349 1,132,809 +0.03(+1.38%)
Apr 16, 2014 2.285 2.337 2.273 2.317 952,238 +0.03(+1.40%)
Apr 15, 2014 2.253 2.285 2.236 2.285 584,727 +0.04(+1.68%)
Apr 14, 2014 2.256 2.291 2.239 2.247 533,567 -0.01(-0.39%)
Apr 11, 2014 2.227 2.291 2.221 2.256 1,098,339 +0.02(+1.04%)
Apr 10, 2014 2.265 2.276 2.221 2.233 864,193 -0.03(-1.28%)
Apr 09, 2014 2.189 2.270 2.180 2.262 1,190,079 +0.07(+3.18%)
Apr 08, 2014 2.157 2.195 2.146 2.192 941,533 +0.05(+2.17%)
Apr 07, 2014 2.154 2.160 2.137 2.146 422,755 +0.00(+0.14%)
Apr 04, 2014 2.137 2.163 2.134 2.143 643,979 +0.01(+0.27%)
Apr 03, 2014 2.140 2.151 2.122 2.137 543,676 -0.01(-0.67%)
Apr 02, 2014 2.128 2.154 2.119 2.151 476,840 +0.03(+1.23%)
Apr 01, 2014 2.157 2.163 2.119 2.125 803,798 -0.03(-1.21%)
Mar 31, 2014 2.128 2.163 2.119 2.151 472,387 +0.03(+1.51%)
Mar 28, 2014 2.111 2.131 2.105 2.119 639,425 +0.01(+0.41%)
Mar 27, 2014 2.166 2.166 2.090 2.111 828,931 -0.05(-2.29%)
Mar 26, 2014 2.134 2.175 2.134 2.160 1,080,425 +0.03(+1.22%)
Mar 25, 2014 2.119 2.149 2.090 2.134 1,379,244 +0.01(+0.69%)
Mar 24, 2014 2.146 2.166 2.111 2.119 1,046,692 -0.03(-1.48%)
Mar 21, 2014 2.125 2.157 2.105 2.151 1,491,595 +0.02(+0.95%)
Mar 20, 2014 2.209 2.212 2.076 2.131 3,291,455 -0.08(-3.80%)
Mar 19, 2014 2.294 2.305 2.143 2.215 3,859,369 -0.09(-3.90%)
Mar 18, 2014 2.337 2.358 2.292 2.305 1,114,551 -0.03(-1.37%)
Mar 17, 2014 2.337 2.366 2.294 2.337 1,026,175 +0.00(+0.00%)
Mar 14, 2014 2.343 2.366 2.282 2.337 1,992,297 -0.00(-0.12%)
Mar 13, 2014 2.366 2.378 2.334 2.340 1,023,568 -0.02(-0.86%)
Mar 12, 2014 2.410 2.421 2.355 2.360 948,246 -0.04(-1.81%)
Mar 11, 2014 2.384 2.407 2.381 2.404 395,115 +0.02(+0.85%)
Mar 10, 2014 2.395 2.416 2.375 2.384 703,674 -0.00(-0.12%)
Mar 07, 2014 2.401 2.424 2.387 2.387 720,892 -0.02(-0.96%)
Mar 06, 2014 2.427 2.433 2.392 2.410 854,821 -0.02(-0.72%)
Mar 05, 2014 2.453 2.459 2.416 2.427 648,997 -0.03(-1.30%)
Mar 04, 2014 2.474 2.488 2.453 2.459 600,884 -0.01(-0.59%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.