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 (%)
Jan 31, 2014 5.145 5.211 5.058 5.188 1,556,318 +0.01(+0.15%)
Jan 30, 2014 5.203 5.211 5.145 5.180 473,316 +0.01(+0.23%)
Jan 29, 2014 5.172 5.215 5.098 5.168 619,902 -0.00(-0.08%)
Jan 28, 2014 5.054 5.211 5.047 5.172 643,357 +0.12(+2.33%)
Jan 27, 2014 5.113 5.113 5.000 5.054 689,790 -0.05(-1.07%)
Jan 24, 2014 5.168 5.168 5.058 5.109 730,171 -0.04(-0.84%)
Jan 23, 2014 5.164 5.188 5.094 5.152 518,339 -0.01(-0.23%)
Jan 22, 2014 5.121 5.184 5.078 5.164 864,486 +0.04(+0.84%)
Jan 21, 2014 5.152 5.168 5.066 5.121 854,818 -0.02(-0.38%)
Jan 17, 2014 5.152 5.141 5.141 5.141 512,995 -0.02(-0.30%)
Jan 16, 2014 5.094 5.156 5.070 5.156 625,696 +0.07(+1.31%)
Jan 15, 2014 5.074 5.094 5.043 5.090 823,505 +0.02(+0.31%)
Jan 14, 2014 5.031 5.090 5.022 5.074 705,340 +0.04(+0.70%)
Jan 13, 2014 5.027 5.066 4.996 5.039 909,086 -0.00(-0.08%)
Jan 10, 2014 4.984 5.051 4.949 5.043 1,274,242 +0.04(+0.70%)
Jan 09, 2014 4.988 5.085 4.870 5.007 3,649,370 +0.13(+2.65%)
Jan 08, 2014 4.784 4.882 4.745 4.878 1,105,849 +0.09(+1.88%)
Jan 07, 2014 4.761 4.819 4.761 4.788 565,910 +0.04(+0.74%)
Jan 06, 2014 4.717 4.775 4.682 4.753 544,290 +0.05(+1.08%)
Jan 03, 2014 4.592 4.721 4.565 4.702 800,250 +0.12(+2.56%)
Jan 02, 2014 4.655 4.674 4.565 4.584 915,286 -0.06(-1.27%)
Dec 31, 2013 4.580 4.643 4.643 4.643 1,800,588 +0.06(+1.28%)
Dec 30, 2013 4.569 4.649 4.553 4.584 2,189,837 +0.00(+0.00%)
Dec 27, 2013 4.604 4.608 4.565 4.584 1,282,481 -0.02(-0.43%)
Dec 26, 2013 4.565 4.620 4.545 4.604 1,452,553 +0.06(+1.38%)
Dec 24, 2013 4.553 4.584 4.533 4.541 1,085,740 -0.04(-0.86%)
Dec 23, 2013 4.639 4.698 4.554 4.580 1,932,767 -0.05(-1.18%)
Dec 20, 2013 4.596 4.647 4.565 4.635 999,075 +0.06(+1.37%)
Dec 19, 2013 4.557 4.643 4.533 4.572 1,444,130 -0.02(-0.51%)
Dec 18, 2013 4.604 4.639 4.553 4.596 1,067,729 -0.01(-0.17%)
Dec 17, 2013 4.604 4.647 4.549 4.604 1,202,675 +0.02(+0.34%)
Dec 16, 2013 4.690 4.725 4.584 4.588 1,170,380 -0.10(-2.17%)
Dec 13, 2013 4.682 4.800 4.674 4.690 542,256 +0.00(+0.08%)
Dec 12, 2013 4.757 4.788 4.674 4.686 873,641 -0.06(-1.32%)
Dec 11, 2013 4.823 4.823 4.723 4.749 682,712 -0.08(-1.62%)
Dec 10, 2013 4.710 4.889 4.710 4.827 1,011,063 +0.10(+2.16%)
Dec 09, 2013 4.808 4.829 4.706 4.725 1,515,225 -0.08(-1.71%)
Dec 06, 2013 4.831 4.894 4.800 4.808 925,502 -0.04(-0.89%)
Dec 05, 2013 4.894 4.913 4.804 4.851 722,333 -0.02(-0.40%)
Dec 04, 2013 4.960 4.995 4.862 4.870 898,711 -0.07(-1.51%)
Dec 03, 2013 5.011 5.074 4.910 4.945 890,756 -0.07(-1.33%)
Dec 02, 2013 5.164 5.164 5.011 5.011 887,152 -0.12(-2.37%)
Nov 29, 2013 5.043 5.179 4.963 5.133 795,423 +0.17(+3.39%)
Nov 27, 2013 4.980 4.984 4.902 4.964 613,491 +0.02(+0.40%)
Nov 26, 2013 5.027 5.078 4.945 4.945 850,988 -0.13(-2.47%)
Nov 25, 2013 5.082 5.094 5.016 5.070 889,161 -0.03(-0.54%)
Nov 22, 2013 5.113 5.152 5.058 5.098 550,342 -0.03(-0.54%)
Nov 21, 2013 5.113 5.199 5.075 5.125 854,944 +0.02(+0.46%)
Nov 20, 2013 5.011 5.117 5.003 5.101 828,199 +0.07(+1.40%)
Nov 19, 2013 5.192 5.219 4.953 5.031 2,511,916 -0.19(-3.60%)
Nov 18, 2013 5.372 5.466 5.184 5.219 2,067,078 -0.19(-3.55%)
Nov 15, 2013 5.399 5.474 5.329 5.411 1,378,865 +0.00(+0.00%)
Nov 14, 2013 5.525 5.532 5.372 5.411 814,514 -0.06(-1.07%)
Nov 12, 2013 5.450 5.478 5.344 5.470 1,278,410 -0.28(-4.90%)
Nov 11, 2013 5.822 5.830 5.724 5.752 1,103,570 -0.08(-1.34%)
Nov 08, 2013 5.799 5.850 5.779 5.830 764,447 +0.04(+0.74%)
Nov 07, 2013 5.771 5.815 5.744 5.787 728,619 +0.06(+1.03%)
Nov 06, 2013 5.822 5.822 5.709 5.728 680,068 -0.06(-1.02%)
Nov 05, 2013 5.807 5.818 5.756 5.787 507,196 -0.01(-0.14%)
Nov 04, 2013 5.748 5.838 5.689 5.795 642,410 +0.08(+1.37%)
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.