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 27, 2013 5.615 5.623 5.544 5.572 407,913 -0.02(-0.35%)
Sep 26, 2013 5.544 5.626 5.517 5.591 436,102 +0.04(+0.78%)
Sep 25, 2013 5.611 5.611 5.532 5.548 560,997 -0.04(-0.77%)
Sep 24, 2013 5.564 5.626 5.509 5.591 665,878 +0.05(+0.92%)
Sep 23, 2013 5.525 5.579 5.505 5.540 1,040,285 +0.05(+1.00%)
Sep 20, 2013 5.509 5.525 5.466 5.485 448,411 -0.02(-0.36%)
Sep 19, 2013 5.446 5.509 5.407 5.505 799,438 +0.07(+1.37%)
Sep 18, 2013 5.321 5.446 5.293 5.431 841,276 +0.09(+1.76%)
Sep 17, 2013 5.391 5.415 5.325 5.337 1,136,798 -0.05(-1.02%)
Sep 16, 2013 5.438 5.423 5.380 5.391 931,592 -0.00(-0.07%)
Sep 13, 2013 5.356 5.442 5.356 5.395 447,263 +0.04(+0.66%)
Sep 12, 2013 5.427 5.462 5.344 5.360 792,917 -0.06(-1.16%)
Sep 11, 2013 5.431 5.482 5.419 5.423 599,735 -0.02(-0.29%)
Sep 10, 2013 5.419 5.521 5.395 5.438 2,210,666 -0.22(-3.81%)
Sep 09, 2013 5.583 5.677 5.583 5.654 457,691 +0.09(+1.55%)
Sep 06, 2013 5.638 5.712 5.564 5.568 762,303 -0.01(-0.21%)
Sep 05, 2013 5.611 5.779 5.568 5.579 1,283,343 +0.03(+0.56%)
Sep 04, 2013 5.493 5.560 5.391 5.548 2,889,616 +0.09(+1.58%)
Sep 03, 2013 5.724 5.740 5.415 5.462 1,331,172 -0.24(-4.26%)
Aug 30, 2013 5.783 5.838 5.701 5.705 428,338 -0.04(-0.75%)
Aug 29, 2013 5.768 5.834 5.721 5.748 534,273 +0.02(+0.27%)
Aug 28, 2013 5.815 5.889 5.697 5.732 590,085 -0.09(-1.48%)
Aug 27, 2013 5.822 5.897 5.787 5.818 360,357 -0.00(-0.07%)
Aug 26, 2013 5.795 5.948 5.795 5.822 601,057 +0.07(+1.23%)
Aug 23, 2013 5.697 5.838 5.670 5.752 261,523 +0.08(+1.45%)
Aug 22, 2013 5.583 5.693 5.568 5.670 318,685 +0.13(+2.26%)
Aug 21, 2013 5.603 5.697 5.544 5.544 472,137 -0.09(-1.53%)
Aug 20, 2013 5.583 5.634 5.540 5.630 420,681 +0.04(+0.63%)
Aug 19, 2013 5.638 5.646 5.572 5.595 773,655 -0.03(-0.49%)
Aug 16, 2013 5.623 5.642 5.552 5.623 520,238 -0.02(-0.28%)
Aug 15, 2013 5.740 5.740 5.626 5.638 434,282 -0.08(-1.44%)
Aug 14, 2013 5.811 5.818 5.646 5.721 552,462 -0.11(-1.88%)
Aug 13, 2013 5.905 5.920 5.799 5.830 514,121 -0.07(-1.13%)
Aug 12, 2013 5.893 5.940 5.842 5.897 667,072 -0.25(-4.14%)
Aug 09, 2013 6.191 6.214 6.144 6.152 821,104 -0.03(-0.44%)
Aug 08, 2013 6.210 6.234 6.152 6.179 513,355 +0.04(+0.64%)
Aug 07, 2013 6.238 6.238 6.123 6.140 447,982 -0.09(-1.45%)
Aug 06, 2013 6.214 6.249 6.171 6.230 398,855 +0.03(+0.44%)
Aug 05, 2013 6.152 6.226 6.140 6.202 420,972 +0.05(+0.83%)
Aug 02, 2013 6.104 6.171 6.101 6.152 484,734 +0.07(+1.09%)
Aug 01, 2013 6.112 6.151 6.073 6.085 412,785 +0.02(+0.26%)
Jul 31, 2013 6.120 6.190 6.029 6.069 492,052 -0.05(-0.77%)
Jul 30, 2013 6.155 6.167 6.054 6.116 455,236 -0.05(-0.83%)
Jul 29, 2013 6.171 6.196 6.026 6.167 997,934 -0.05(-0.88%)
Jul 26, 2013 6.191 6.242 6.150 6.222 464,505 +0.02(+0.32%)
Jul 25, 2013 6.187 6.230 6.142 6.202 278,770 +0.01(+0.19%)
Jul 24, 2013 6.265 6.265 6.140 6.191 380,703 -0.06(-1.00%)
Jul 23, 2013 6.269 6.300 6.238 6.253 338,081 -0.04(-0.56%)
Jul 22, 2013 6.269 6.304 6.254 6.289 419,038 +0.03(+0.50%)
Jul 19, 2013 6.261 6.285 6.222 6.257 351,555 -0.03(-0.44%)
Jul 18, 2013 6.210 6.285 6.191 6.285 520,037 +0.11(+1.78%)
Jul 17, 2013 6.206 6.206 6.144 6.175 289,181 -0.01(-0.13%)
Jul 16, 2013 6.108 6.187 6.085 6.183 363,769 +0.06(+1.02%)
Jul 15, 2013 6.124 6.140 6.073 6.120 397,293 +0.02(+0.26%)
Jul 12, 2013 6.112 6.124 6.030 6.104 481,539 +0.00(+0.00%)
Jul 11, 2013 6.057 6.112 6.014 6.104 409,824 +0.06(+1.04%)
Jul 10, 2013 6.010 6.054 5.975 6.042 433,874 +0.05(+0.92%)
Jul 09, 2013 5.928 6.026 5.928 5.987 402,219 +0.06(+0.99%)
Jul 08, 2013 5.960 6.034 5.854 5.928 503,008 -0.02(-0.40%)
Jul 05, 2013 5.858 5.952 5.803 5.952 273,944 +0.09(+1.47%)
Jul 03, 2013 5.877 5.901 5.824 5.865 174,974 -0.02(-0.27%)
Jul 02, 2013 5.956 5.960 5.838 5.881 330,343 -0.07(-1.12%)
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.