Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sandridge Permian Trust (NY: PER )

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 (%)
Dec 31, 2019 0.7608 0.7785 0.7432 0.7618 611,272 -0.01(-1.31%)
Dec 30, 2019 0.7699 0.7787 0.7608 0.7720 397,098 -0.01(-1.56%)
Dec 27, 2019 0.7880 0.8055 0.7699 0.7842 276,530 -0.01(-1.24%)
Dec 26, 2019 0.7966 0.8054 0.7877 0.7941 277,102 -0.00(-0.30%)
Dec 24, 2019 0.7876 0.7966 0.7796 0.7965 152,064 +0.01(+1.12%)
Dec 23, 2019 0.7876 0.8055 0.7697 0.7876 292,579 -0.00(-0.25%)
Dec 20, 2019 0.8055 0.8234 0.7787 0.7896 346,361 -0.03(-3.58%)
Dec 19, 2019 0.8055 0.8503 0.7949 0.8189 339,251 +0.01(+1.67%)
Dec 18, 2019 0.7787 0.8055 0.7787 0.8055 247,391 +0.01(+1.12%)
Dec 17, 2019 0.7697 0.7966 0.7608 0.7966 143,783 +0.02(+2.30%)
Dec 16, 2019 0.7966 0.8055 0.7608 0.7787 276,756 -0.02(-2.13%)
Dec 13, 2019 0.7966 0.8055 0.7876 0.7956 202,118 +0.00(+0.12%)
Dec 12, 2019 0.7709 0.7966 0.7697 0.7946 156,689 +0.02(+3.03%)
Dec 11, 2019 0.8324 0.8324 0.7652 0.7712 188,353 -0.02(-2.08%)
Dec 10, 2019 0.8234 0.8234 0.7787 0.7876 233,614 -0.03(-3.30%)
Dec 09, 2019 0.7966 0.8145 0.7966 0.8145 308,462 +0.02(+1.89%)
Dec 06, 2019 0.7608 0.8055 0.7608 0.7993 290,385 +0.04(+5.07%)
Dec 05, 2019 0.7697 0.8039 0.7608 0.7608 266,766 -0.01(-1.71%)
Dec 04, 2019 0.8413 0.8413 0.7456 0.7740 711,149 -0.07(-8.00%)
Dec 03, 2019 0.8503 0.8503 0.8234 0.8413 174,471 -0.01(-1.24%)
Dec 02, 2019 0.8950 0.9040 0.8145 0.8519 507,330 -0.06(-6.69%)
Nov 29, 2019 0.8950 0.9129 0.8950 0.9129 111,953 +0.02(+2.00%)
Nov 27, 2019 0.8950 0.9128 0.8950 0.8950 247,592 -0.02(-1.96%)
Nov 26, 2019 0.9129 0.9756 0.8861 0.9129 521,911 -0.03(-2.86%)
Nov 25, 2019 0.9666 1.011 0.9129 0.9398 429,753 +0.00(+0.00%)
Nov 22, 2019 0.9756 0.9756 0.9308 0.9398 214,520 -0.03(-2.78%)
Nov 21, 2019 0.9040 0.9756 0.8950 0.9666 506,302 +0.07(+8.00%)
Nov 20, 2019 0.9487 0.9487 0.8950 0.8950 382,434 -0.04(-3.85%)
Nov 19, 2019 0.9308 0.9577 0.9129 0.9308 226,855 +0.00(+0.00%)
Nov 18, 2019 0.8682 1.074 0.8682 0.9308 956,557 +0.09(+10.05%)
Nov 15, 2019 1.146 1.146 0.7160 0.8458 2,885,194 -0.26(-23.17%)
Nov 14, 2019 1.307 1.307 1.092 1.101 786,946 -0.21(-15.75%)
Nov 13, 2019 1.369 1.373 1.298 1.307 221,521 -0.06(-4.58%)
Nov 12, 2019 1.387 1.405 1.360 1.369 275,159 -0.03(-1.92%)
Nov 11, 2019 1.378 1.405 1.378 1.396 146,028 -0.04(-3.11%)
Nov 08, 2019 1.414 1.450 1.414 1.441 190,275 +0.03(+1.90%)
Nov 07, 2019 1.405 1.441 1.396 1.414 228,074 +0.00(+0.19%)
Nov 06, 2019 1.446 1.446 1.403 1.411 327,523 -0.02(-1.20%)
Nov 05, 2019 1.429 1.454 1.411 1.429 263,129 +0.00(+0.00%)
Nov 04, 2019 1.454 1.454 1.420 1.429 237,795 +0.00(+0.00%)
Nov 01, 2019 1.394 1.454 1.394 1.429 183,184 +0.03(+1.83%)
Oct 31, 2019 1.420 1.437 1.403 1.403 148,513 -0.02(-1.20%)
Oct 30, 2019 1.429 1.454 1.403 1.420 223,037 -0.02(-1.19%)
Oct 29, 2019 1.437 1.437 1.420 1.437 93,393 +0.02(+1.20%)
Oct 28, 2019 1.403 1.429 1.394 1.420 170,091 +0.00(+0.00%)
Oct 25, 2019 1.429 1.437 1.386 1.420 274,602 -0.01(-0.60%)
Oct 24, 2019 1.420 1.437 1.411 1.429 72,597 -0.01(-0.60%)
Oct 23, 2019 1.403 1.454 1.403 1.437 70,649 +0.00(+0.00%)
Oct 22, 2019 1.377 1.437 1.377 1.437 140,091 +0.05(+3.70%)
Oct 21, 2019 1.394 1.437 1.386 1.386 78,926 -0.03(-2.41%)
Oct 18, 2019 1.429 1.429 1.394 1.420 44,539 +0.00(+0.00%)
Oct 17, 2019 1.369 1.420 1.369 1.420 118,323 +0.04(+3.11%)
Oct 16, 2019 1.394 1.397 1.369 1.377 93,252 +0.00(+0.00%)
Oct 15, 2019 1.377 1.394 1.369 1.377 84,667 +0.00(+0.00%)
Oct 14, 2019 1.386 1.420 1.377 1.377 158,395 -0.05(-3.59%)
Oct 11, 2019 1.386 1.451 1.377 1.429 193,472 +0.04(+3.09%)
Oct 10, 2019 1.386 1.394 1.377 1.386 92,844 -0.01(-0.61%)
Oct 09, 2019 1.420 1.420 1.386 1.394 69,143 -0.01(-0.61%)
Oct 08, 2019 1.411 1.411 1.369 1.403 106,657 +0.03(+1.86%)
Oct 07, 2019 1.386 1.403 1.377 1.377 46,664 -0.02(-1.23%)
Oct 04, 2019 1.377 1.403 1.377 1.394 50,969 +0.02(+1.24%)
Oct 03, 2019 1.369 1.396 1.369 1.377 141,196 -0.02(-1.23%)
Oct 02, 2019 1.454 1.454 1.369 1.394 187,526 -0.04(-2.98%)
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.