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 31, 2018 1.211 1.242 1.211 1.235 178,840 +0.02(+1.92%)
May 30, 2018 1.297 1.304 1.211 1.211 597,240 -0.09(-7.14%)
May 29, 2018 1.297 1.312 1.281 1.304 483,246 -0.02(-1.18%)
May 25, 2018 1.320 1.320 1.320 0 -0.02(-1.16%)
May 24, 2018 1.335 1.351 1.242 1.335 718,262 +0.00(+0.00%)
May 23, 2018 1.289 1.343 1.203 1.335 1,157,503 +0.02(+1.78%)
May 22, 2018 1.235 1.351 1.203 1.312 1,718,087 +0.13(+11.18%)
May 21, 2018 1.149 1.235 1.118 1.180 1,824,554 +0.11(+10.14%)
May 18, 2018 0.9861 1.071 0.9783 1.071 2,349,807 +0.14(+15.00%)
May 17, 2018 0.8619 0.9861 0.8466 0.9317 1,399,026 +0.08(+9.09%)
May 16, 2018 0.8463 0.8619 0.8308 0.8541 215,428 +0.01(+0.92%)
May 15, 2018 0.8463 0.8463 0.8308 0.8463 94,224 +0.02(+1.87%)
May 14, 2018 0.8696 0.8929 0.8308 0.8308 513,919 -0.05(-5.31%)
May 11, 2018 0.8929 0.9084 0.8696 0.8774 306,549 -0.01(-0.88%)
May 10, 2018 0.9084 0.9317 0.8308 0.8851 672,923 -0.03(-2.98%)
May 09, 2018 0.9272 0.9420 0.8975 0.9123 751,954 -0.01(-1.60%)
May 08, 2018 0.9049 0.9272 0.8901 0.9272 943,654 +0.03(+3.31%)
May 07, 2018 0.8752 0.8975 0.8604 0.8975 841,889 +0.04(+4.31%)
May 04, 2018 0.8382 0.8678 0.8307 0.8604 911,054 +0.02(+2.65%)
May 03, 2018 0.8307 0.8382 0.8307 0.8382 412,438 +0.01(+0.89%)
May 02, 2018 0.8382 0.8382 0.8233 0.8307 321,580 +0.00(+0.00%)
May 01, 2018 0.8233 0.8382 0.8159 0.8307 583,016 +0.01(+1.82%)
Apr 30, 2018 0.8233 0.8233 0.8011 0.8159 185,055 +0.02(+2.80%)
Apr 27, 2018 0.8233 0.8233 0.7879 0.7936 388,570 -0.03(-3.60%)
Apr 26, 2018 0.8159 0.8233 0.8085 0.8233 164,929 +0.01(+0.91%)
Apr 25, 2018 0.8011 0.8159 0.7936 0.8159 169,052 +0.02(+2.07%)
Apr 24, 2018 0.7936 0.8085 0.7936 0.7994 234,416 +0.01(+0.72%)
Apr 23, 2018 0.7862 0.8010 0.7790 0.7936 105,491 +0.01(+0.94%)
Apr 20, 2018 0.7788 0.7936 0.7714 0.7862 118,311 +0.00(+0.00%)
Apr 19, 2018 0.8011 0.8011 0.7788 0.7862 139,512 -0.01(-0.93%)
Apr 18, 2018 0.8011 0.8011 0.7901 0.7936 145,136 +0.01(+1.26%)
Apr 17, 2018 0.7936 0.8011 0.7788 0.7838 206,104 -0.02(-2.16%)
Apr 16, 2018 0.7936 0.8085 0.7936 0.8011 154,072 +0.01(+0.93%)
Apr 13, 2018 0.7936 0.8085 0.7789 0.7936 94,023 +0.00(+0.00%)
Apr 12, 2018 0.7640 0.7936 0.7640 0.7936 153,049 +0.02(+2.88%)
Apr 11, 2018 0.7224 0.7714 0.7195 0.7714 247,467 +0.04(+5.05%)
Apr 10, 2018 0.7328 0.7343 0.7121 0.7343 226,685 +0.00(+0.51%)
Apr 09, 2018 0.7269 0.7343 0.7214 0.7306 152,610 +0.00(+0.00%)
Apr 06, 2018 0.7336 0.7336 0.7250 0.7306 105,619 -0.00(-0.38%)
Apr 05, 2018 0.7336 0.7336 0.7121 0.7334 62,833 +0.00(+0.59%)
Apr 04, 2018 0.7195 0.7336 0.7046 0.7291 96,367 +0.01(+1.34%)
Apr 03, 2018 0.7069 0.7195 0.6924 0.7195 96,025 +0.02(+2.84%)
Apr 02, 2018 0.7143 0.7195 0.6913 0.6996 92,730 -0.02(-3.21%)
Mar 29, 2018 0.7228 0.7228 0.7228 0 +0.00(+0.33%)
Mar 28, 2018 0.7121 0.7336 0.7121 0.7204 44,613 +0.01(+0.91%)
Mar 27, 2018 0.7343 0.7343 0.7121 0.7139 79,635 -0.02(-2.78%)
Mar 26, 2018 0.7121 0.7343 0.7083 0.7343 90,495 +0.02(+2.64%)
Mar 23, 2018 0.7247 0.7469 0.7135 0.7154 252,576 +0.00(+0.45%)
Mar 22, 2018 0.7269 0.7269 0.7047 0.7122 137,624 +0.01(+0.76%)
Mar 21, 2018 0.7046 0.7177 0.6898 0.7069 225,047 +0.02(+2.20%)
Mar 20, 2018 0.6898 0.6961 0.6857 0.6917 99,926 +0.01(+0.97%)
Mar 19, 2018 0.6898 0.6961 0.6824 0.6850 72,689 +0.00(+0.60%)
Mar 16, 2018 0.6898 0.6972 0.6787 0.6809 108,326 -0.01(-1.34%)
Mar 15, 2018 0.6831 0.6972 0.6750 0.6902 70,593 +0.01(+1.04%)
Mar 14, 2018 0.6824 0.6898 0.6692 0.6831 172,950 -0.01(-0.79%)
Mar 13, 2018 0.6994 0.7046 0.6676 0.6885 205,934 -0.00(-0.19%)
Mar 12, 2018 0.7046 0.7120 0.6824 0.6898 199,689 -0.02(-2.21%)
Mar 09, 2018 0.7046 0.7269 0.6676 0.7054 360,341 +0.02(+3.37%)
Mar 08, 2018 0.6972 0.6972 0.6305 0.6824 357,856 +0.00(+0.41%)
Mar 07, 2018 0.6796 135,690 -0.01(-1.48%)
Mar 06, 2018 0.6824 0.6972 0.6824 0.6898 77,354 -0.00(-0.40%)
Mar 05, 2018 0.6972 0.7121 0.6824 0.6925 169,073 -0.01(-1.73%)
Mar 02, 2018 0.7121 0.7121 0.6972 0.7047 50,893 -0.00(-0.44%)
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.