Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • 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, 2016 1.014 1.031 0.9860 1.014 218,585 +0.03(+2.83%)
May 27, 2016 0.9916 0.9860 0.9860 0.9860 282,726 +0.04(+4.12%)
May 26, 2016 0.9192 0.9470 0.9136 0.9470 221,669 +0.04(+4.29%)
May 25, 2016 0.8913 0.9192 0.8913 0.9080 148,127 +0.01(+1.24%)
May 24, 2016 0.8133 0.9080 0.8078 0.8969 255,957 +0.08(+10.27%)
May 23, 2016 0.8189 0.8245 0.8078 0.8133 125,124 -0.01(-1.35%)
May 20, 2016 0.8078 0.8356 0.8022 0.8245 228,008 +0.03(+3.50%)
May 19, 2016 0.7855 0.7966 0.7576 0.7966 278,166 -0.01(-0.69%)
May 18, 2016 0.7743 0.8189 0.7521 0.8022 557,600 -0.02(-2.04%)
May 17, 2016 1.008 1.025 0.8189 0.8189 1,859,918 -0.22(-20.97%)
May 16, 2016 1.164 1.214 1.031 1.036 537,720 -0.11(-9.27%)
May 13, 2016 1.142 1.192 1.114 1.142 240,818 -0.02(-1.91%)
May 12, 2016 1.259 1.270 1.159 1.164 278,900 -0.09(-7.52%)
May 11, 2016 1.214 1.281 1.203 1.259 232,368 +0.02(+1.39%)
May 10, 2016 1.242 1.274 1.210 1.242 550,637 +0.04(+3.10%)
May 09, 2016 1.215 1.258 1.188 1.204 217,273 +0.01(+0.89%)
May 06, 2016 1.146 1.231 1.146 1.194 319,624 +0.05(+4.19%)
May 05, 2016 1.124 1.188 1.124 1.146 212,437 +0.02(+1.90%)
May 04, 2016 1.124 1.135 1.119 1.124 147,449 -0.01(-0.94%)
May 03, 2016 1.135 1.151 1.119 1.135 253,480 -0.01(-0.93%)
May 02, 2016 1.215 1.226 1.013 1.146 839,190 -0.14(-10.79%)
Apr 29, 2016 1.322 1.322 1.244 1.284 904,694 -0.14(-10.07%)
Apr 28, 2016 1.514 1.545 1.423 1.428 820,249 -0.06(-4.29%)
Apr 27, 2016 1.455 1.508 1.455 1.492 324,751 +0.04(+2.56%)
Apr 26, 2016 1.487 1.516 1.444 1.455 319,499 +0.02(+1.11%)
Apr 25, 2016 1.439 1.514 1.412 1.439 473,159 +0.02(+1.12%)
Apr 22, 2016 1.327 1.476 1.327 1.423 362,656 +0.10(+7.23%)
Apr 21, 2016 1.327 1.354 1.316 1.327 371,571 +0.02(+1.63%)
Apr 20, 2016 1.300 1.332 1.252 1.306 379,437 +0.02(+1.24%)
Apr 19, 2016 1.156 1.300 1.156 1.290 459,273 +0.13(+11.52%)
Apr 18, 2016 1.082 1.162 1.061 1.156 298,528 +0.04(+3.33%)
Apr 15, 2016 1.055 1.146 1.055 1.119 352,829 +0.05(+5.01%)
Apr 14, 2016 1.055 1.066 1.038 1.066 285,929 +0.02(+2.04%)
Apr 13, 2016 1.007 1.061 1.007 1.045 252,636 +0.03(+2.62%)
Apr 12, 2016 0.9912 1.023 0.9860 1.018 138,435 +0.03(+3.24%)
Apr 11, 2016 0.9753 0.9966 0.9670 0.9859 170,109 +0.01(+1.09%)
Apr 08, 2016 0.9273 0.9912 0.9273 0.9753 348,692 +0.05(+5.17%)
Apr 07, 2016 0.9593 0.9593 0.9166 0.9273 147,151 -0.05(-4.92%)
Apr 06, 2016 0.9753 0.9965 0.9486 0.9753 225,542 +0.04(+4.57%)
Apr 05, 2016 0.9326 0.9344 0.9060 0.9326 120,729 -0.00(-0.06%)
Apr 04, 2016 0.9220 0.9753 0.9220 0.9332 194,947 +0.01(+1.22%)
Apr 01, 2016 0.9220 0.9802 0.8847 0.9220 210,439 +0.01(+0.58%)
Mar 31, 2016 0.9113 0.9593 0.9113 0.9166 250,435 -0.02(-2.12%)
Mar 30, 2016 1.023 1.039 0.9365 0.9365 355,798 -0.07(-7.02%)
Mar 29, 2016 0.9859 1.022 0.9859 1.007 90,361 +0.02(+1.61%)
Mar 28, 2016 1.013 1.038 0.9859 0.9912 153,416 -0.01(-1.06%)
Mar 24, 2016 1.039 1.002 1.002 1.002 229,674 -0.06(-6.00%)
Mar 23, 2016 1.093 1.103 1.050 1.066 220,343 -0.02(-1.48%)
Mar 22, 2016 1.066 1.093 1.066 1.082 162,230 +0.02(+2.01%)
Mar 21, 2016 1.045 1.082 1.045 1.061 216,912 +0.02(+1.53%)
Mar 18, 2016 1.039 1.061 1.029 1.045 132,192 +0.01(+1.03%)
Mar 17, 2016 1.013 1.050 1.013 1.034 242,008 -0.01(-0.51%)
Mar 16, 2016 1.034 1.039 1.014 1.039 89,218 +0.03(+2.63%)
Mar 15, 2016 0.9966 1.029 0.9966 1.013 72,829 -0.01(-1.04%)
Mar 14, 2016 1.039 1.039 1.007 1.023 176,226 +0.01(+1.05%)
Mar 11, 2016 1.029 1.039 1.002 1.013 118,751 -0.01(-0.52%)
Mar 10, 2016 1.023 1.039 0.9966 1.018 129,340 -0.01(-1.04%)
Mar 09, 2016 0.9859 1.045 0.9859 1.029 173,346 +0.05(+5.46%)
Mar 08, 2016 1.023 1.023 0.9646 0.9753 303,014 -0.05(-5.18%)
Mar 07, 2016 0.9966 1.055 0.9898 1.029 504,805 +0.06(+6.04%)
Mar 04, 2016 0.9486 1.007 0.9167 0.9699 364,291 +0.02(+2.25%)
Mar 03, 2016 0.9220 0.9486 0.9166 0.9486 249,999 +0.01(+0.56%)
Mar 02, 2016 0.9166 0.9433 0.8751 0.9433 195,242 +0.03(+2.91%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.