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 (%)
Oct 31, 2013 5.599 5.646 5.548 5.607 596,481 +0.01(+0.21%)
Oct 30, 2013 5.693 5.717 5.505 5.595 1,325,235 -0.07(-1.24%)
Oct 29, 2013 5.666 5.670 5.603 5.666 945,527 +0.02(+0.42%)
Oct 28, 2013 5.764 5.775 5.560 5.642 1,925,259 -0.21(-3.61%)
Oct 25, 2013 5.967 6.007 5.744 5.854 1,665,599 -0.10(-1.65%)
Oct 24, 2013 5.936 5.991 5.918 5.952 606,018 +0.01(+0.20%)
Oct 23, 2013 6.093 6.093 5.909 5.940 878,608 -0.16(-2.63%)
Oct 22, 2013 6.069 6.136 6.022 6.101 830,514 +0.09(+1.43%)
Oct 21, 2013 5.995 6.073 5.979 6.014 728,040 +0.05(+0.79%)
Oct 18, 2013 5.936 6.041 5.913 5.967 666,743 +0.07(+1.13%)
Oct 17, 2013 5.877 5.916 5.850 5.901 757,819 +0.02(+0.40%)
Oct 16, 2013 5.811 5.930 5.811 5.877 636,339 +0.06(+1.01%)
Oct 15, 2013 5.877 5.877 5.783 5.818 600,684 -0.06(-1.00%)
Oct 14, 2013 5.862 5.877 5.815 5.877 503,046 +0.05(+0.87%)
Oct 11, 2013 5.799 5.854 5.764 5.826 365,240 +0.04(+0.61%)
Oct 10, 2013 5.760 5.818 5.703 5.791 389,154 +0.06(+1.09%)
Oct 09, 2013 5.775 5.779 5.724 5.728 298,149 -0.01(-0.20%)
Oct 08, 2013 5.799 5.822 5.736 5.740 354,007 -0.05(-0.88%)
Oct 07, 2013 5.771 5.826 5.771 5.791 466,642 +0.02(+0.34%)
Oct 04, 2013 5.673 5.787 5.670 5.771 814,983 +0.11(+2.01%)
Oct 03, 2013 5.654 5.677 5.642 5.658 504,027 +0.02(+0.35%)
Oct 02, 2013 5.603 5.658 5.572 5.638 379,050 +0.04(+0.77%)
Oct 01, 2013 5.568 5.658 5.568 5.595 367,143 +0.02(+0.42%)
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%)
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.