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 (%)
Sep 28, 2012 7.825 7.844 7.789 7.805 240,115 -0.02(-0.25%)
Sep 27, 2012 7.825 7.899 7.797 7.825 376,592 +0.00(+0.00%)
Sep 26, 2012 7.797 7.887 7.766 7.825 383,105 +0.00(+0.05%)
Sep 25, 2012 7.973 8.020 7.762 7.821 681,732 -0.13(-1.67%)
Sep 24, 2012 8.028 8.060 7.934 7.954 318,603 -0.11(-1.31%)
Sep 21, 2012 8.087 8.154 8.032 8.060 314,660 -0.01(-0.10%)
Sep 20, 2012 7.973 8.095 7.915 8.068 202,316 +0.07(+0.93%)
Sep 19, 2012 8.036 8.067 7.887 7.993 627,914 -0.05(-0.68%)
Sep 18, 2012 8.048 8.158 8.013 8.048 424,507 +0.00(+0.00%)
Sep 17, 2012 8.146 8.177 8.040 8.048 337,242 -0.02(-0.29%)
Sep 14, 2012 8.126 8.208 8.044 8.071 619,052 -0.01(-0.10%)
Sep 13, 2012 7.942 8.146 7.934 8.079 440,897 +0.06(+0.78%)
Sep 12, 2012 8.064 8.071 7.977 8.017 382,646 -0.02(-0.20%)
Sep 11, 2012 8.032 8.052 7.958 8.032 353,425 +0.00(+0.00%)
Sep 10, 2012 8.028 8.118 7.931 8.032 360,704 +0.06(+0.74%)
Sep 07, 2012 7.895 8.071 7.836 7.973 347,218 +0.10(+1.24%)
Sep 06, 2012 7.836 7.915 7.762 7.876 560,630 +0.05(+0.60%)
Sep 05, 2012 7.699 7.828 7.648 7.828 450,971 +0.12(+1.58%)
Sep 04, 2012 7.715 7.797 7.629 7.707 541,207 -0.12(-1.55%)
Aug 31, 2012 7.762 7.911 7.758 7.828 488,869 +0.10(+1.27%)
Aug 30, 2012 7.731 7.765 7.695 7.731 512,783 -0.02(-0.20%)
Aug 29, 2012 7.731 7.789 7.625 7.746 623,258 +0.13(+1.65%)
Aug 27, 2012 7.684 7.722 7.605 7.621 406,274 -0.06(-0.82%)
Aug 24, 2012 7.652 7.719 7.582 7.684 626,505 +0.03(+0.36%)
Aug 23, 2012 7.629 7.754 7.625 7.656 419,602 +0.04(+0.57%)
Aug 22, 2012 7.660 7.707 7.507 7.613 492,205 -0.03(-0.41%)
Aug 21, 2012 7.676 7.738 7.640 7.644 501,242 -0.07(-0.96%)
Aug 20, 2012 7.750 7.770 7.684 7.719 430,592 -0.03(-0.40%)
Aug 17, 2012 7.664 7.801 7.664 7.750 409,459 +0.06(+0.82%)
Aug 16, 2012 7.699 7.758 7.644 7.687 413,111 -0.04(-0.46%)
Aug 15, 2012 7.758 7.832 7.687 7.723 430,972 -0.06(-0.76%)
Aug 14, 2012 7.801 7.879 7.758 7.781 468,201 -0.01(-0.15%)
Aug 13, 2012 8.052 8.084 7.766 7.793 785,316 -0.26(-3.21%)
Aug 10, 2012 7.915 8.146 7.856 8.052 454,848 -0.40(-4.68%)
Aug 09, 2012 8.287 8.475 8.287 8.448 814,726 +0.16(+1.94%)
Aug 08, 2012 8.209 8.346 8.197 8.287 776,118 +0.09(+1.10%)
Aug 07, 2012 8.158 8.314 8.044 8.197 554,451 +0.07(+0.87%)
Aug 06, 2012 8.130 8.256 8.126 8.126 450,494 +0.01(+0.14%)
Aug 03, 2012 8.107 8.122 8.036 8.115 281,999 +0.13(+1.67%)
Aug 02, 2012 7.962 8.032 7.934 7.981 304,510 -0.04(-0.49%)
Aug 01, 2012 8.036 8.064 8.005 8.020 391,397 -0.00(-0.05%)
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%)
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.