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 (%)
Jul 31, 2012 8.126 8.158 8.005 8.024 376,482 -0.07(-0.82%)
Jul 30, 2012 8.052 8.224 8.032 8.091 478,313 +0.03(+0.39%)
Jul 27, 2012 8.189 8.212 8.032 8.060 609,622 -0.09(-1.15%)
Jul 26, 2012 8.115 8.162 8.009 8.154 277,783 +0.18(+2.22%)
Jul 25, 2012 8.040 8.045 7.954 7.977 164,543 -0.03(-0.40%)
Jul 24, 2012 8.103 8.150 7.958 8.009 219,128 -0.10(-1.26%)
Jul 23, 2012 7.962 8.165 7.934 8.111 386,232 -0.08(-0.96%)
Jul 20, 2012 8.228 8.248 8.154 8.189 269,110 -0.05(-0.57%)
Jul 19, 2012 8.146 8.267 8.146 8.236 279,802 +0.10(+1.25%)
Jul 18, 2012 8.075 8.209 8.071 8.134 436,403 +0.06(+0.78%)
Jul 17, 2012 8.020 8.111 7.942 8.071 502,186 +0.09(+1.08%)
Jul 16, 2012 7.844 8.017 7.836 7.985 338,640 +0.11(+1.34%)
Jul 13, 2012 7.817 7.934 7.770 7.879 479,561 +0.09(+1.21%)
Jul 12, 2012 7.734 7.832 7.653 7.785 319,093 -0.00(-0.05%)
Jul 11, 2012 7.676 7.817 7.554 7.789 342,719 +0.15(+1.95%)
Jul 10, 2012 7.887 7.887 7.503 7.640 664,849 -0.07(-0.96%)
Jul 09, 2012 7.762 7.762 7.640 7.715 367,355 -0.02(-0.30%)
Jul 06, 2012 7.691 7.778 7.614 7.738 421,963 +0.00(+0.00%)
Jul 05, 2012 7.821 7.832 7.644 7.738 640,374 -0.08(-1.00%)
Jul 03, 2012 7.793 7.954 7.672 7.817 878,271 -0.04(-0.55%)
Jul 02, 2012 7.923 7.926 7.766 7.860 326,826 -0.08(-0.99%)
Jun 29, 2012 7.993 8.032 7.880 7.938 476,141 +0.13(+1.60%)
Jun 28, 2012 7.774 7.915 7.708 7.813 338,801 +0.02(+0.20%)
Jun 27, 2012 7.476 7.844 7.476 7.797 520,728 +0.31(+4.19%)
Jun 26, 2012 7.366 7.570 7.366 7.484 351,598 +0.13(+1.70%)
Jun 25, 2012 7.382 7.491 7.268 7.358 469,903 -0.07(-0.90%)
Jun 22, 2012 7.382 7.445 7.296 7.425 532,303 +0.15(+2.05%)
Jun 21, 2012 7.558 7.566 7.253 7.276 587,157 -0.29(-3.83%)
Jun 20, 2012 7.601 7.784 7.546 7.566 520,011 -0.02(-0.21%)
Jun 19, 2012 7.374 7.640 7.351 7.582 585,606 +0.25(+3.48%)
Jun 18, 2012 7.405 7.445 7.288 7.327 530,113 -0.11(-1.42%)
Jun 15, 2012 7.401 7.437 7.296 7.433 396,019 +0.05(+0.69%)
Jun 14, 2012 7.366 7.417 7.288 7.382 432,424 +0.06(+0.80%)
Jun 13, 2012 7.397 7.429 7.288 7.323 544,334 -0.09(-1.27%)
Jun 12, 2012 7.445 7.452 7.280 7.417 328,868 +0.04(+0.48%)
Jun 11, 2012 7.711 7.711 7.366 7.382 523,135 -0.18(-2.38%)
Jun 08, 2012 7.452 7.601 7.370 7.562 436,719 +0.08(+1.09%)
Jun 07, 2012 7.390 7.601 7.319 7.480 693,820 +0.24(+3.25%)
Jun 06, 2012 7.296 7.640 7.245 7.245 1,064,445 +0.02(+0.33%)
Jun 05, 2012 7.100 7.347 7.092 7.221 630,902 +0.08(+1.15%)
Jun 04, 2012 7.523 7.554 7.127 7.139 1,341,965 -0.42(-5.55%)
Jun 01, 2012 7.660 7.715 7.296 7.558 1,302,467 -0.25(-3.26%)
May 31, 2012 7.836 7.981 7.664 7.813 561,985 -0.02(-0.30%)
May 30, 2012 8.032 8.051 7.797 7.836 600,018 -0.24(-2.96%)
May 29, 2012 7.770 8.103 7.719 8.075 897,997 +0.37(+4.83%)
May 25, 2012 7.840 7.864 7.601 7.703 491,268 -0.11(-1.45%)
May 24, 2012 7.864 7.934 7.751 7.817 288,497 -0.01(-0.15%)
May 23, 2012 7.836 7.926 7.562 7.828 831,642 -0.04(-0.55%)
May 22, 2012 8.091 8.205 7.856 7.872 821,147 -0.16(-2.00%)
May 21, 2012 7.589 8.071 7.589 8.032 835,741 +0.43(+5.72%)
May 18, 2012 7.523 7.793 7.515 7.597 829,192 +0.06(+0.83%)
May 17, 2012 7.848 7.946 7.464 7.535 1,472,779 -0.33(-4.19%)
May 16, 2012 7.734 7.907 7.527 7.864 1,579,413 +0.12(+1.57%)
May 15, 2012 8.118 8.212 7.695 7.742 1,902,958 -0.36(-4.49%)
May 14, 2012 8.506 8.506 8.091 8.107 1,380,999 -0.50(-5.78%)
May 11, 2012 8.659 8.816 8.522 8.604 760,672 -0.33(-3.68%)
May 10, 2012 8.961 9.012 8.922 8.933 599,696 +0.02(+0.22%)
May 09, 2012 8.937 9.031 8.832 8.914 751,239 -0.09(-1.04%)
May 08, 2012 9.000 9.024 8.835 9.008 630,823 -0.00(-0.04%)
May 07, 2012 9.114 9.129 8.945 9.012 391,851 -0.11(-1.16%)
May 04, 2012 9.129 9.200 8.898 9.118 1,160,278 +0.00(+0.00%)
May 03, 2012 9.078 9.208 8.977 9.118 815,277 +0.02(+0.26%)
May 02, 2012 9.266 9.345 9.094 9.094 914,635 -0.19(-2.03%)
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.