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 (%)
Mar 31, 2016 1.218 1.247 1.113 1.233 963,700 +0.01(+0.78%)
Mar 30, 2016 1.280 1.280 1.171 1.223 572,807 -0.05(-3.76%)
Mar 29, 2016 1.242 1.271 1.218 1.271 242,295 -0.01(-1.11%)
Mar 28, 2016 1.314 1.314 1.257 1.285 101,609 -0.01(-0.74%)
Mar 24, 2016 1.266 1.295 1.295 1.295 156,763 +0.01(+1.12%)
Mar 23, 2016 1.362 1.369 1.280 1.280 286,214 -0.07(-5.30%)
Mar 22, 2016 1.357 1.371 1.343 1.352 134,071 -0.01(-0.70%)
Mar 21, 2016 1.405 1.409 1.333 1.362 432,528 -0.04(-2.73%)
Mar 18, 2016 1.433 1.448 1.386 1.400 370,008 -0.01(-0.68%)
Mar 17, 2016 1.386 1.433 1.368 1.409 491,836 +0.04(+2.79%)
Mar 16, 2016 1.343 1.381 1.333 1.371 174,918 +0.04(+3.24%)
Mar 15, 2016 1.376 1.376 1.314 1.328 277,246 -0.05(-3.47%)
Mar 14, 2016 1.328 1.381 1.328 1.376 196,871 +0.02(+1.77%)
Mar 11, 2016 1.323 1.386 1.323 1.352 319,716 +0.05(+4.04%)
Mar 10, 2016 1.376 1.376 1.300 1.300 329,876 -0.08(-5.88%)
Mar 09, 2016 1.366 1.395 1.323 1.381 333,425 +0.02(+1.40%)
Mar 08, 2016 1.462 1.491 1.290 1.362 523,059 -0.08(-5.63%)
Mar 07, 2016 1.424 1.524 1.395 1.443 807,851 +0.08(+5.96%)
Mar 04, 2016 1.300 1.376 1.280 1.362 693,917 +0.11(+8.37%)
Mar 03, 2016 1.204 1.257 1.195 1.257 426,067 +0.06(+5.20%)
Mar 02, 2016 1.190 1.194 1.166 1.194 319,767 +0.00(+0.40%)
Mar 01, 2016 1.204 1.219 1.147 1.190 271,739 -0.00(-0.40%)
Feb 29, 2016 1.180 1.242 1.161 1.194 700,441 +0.05(+4.17%)
Feb 26, 2016 1.137 1.194 1.128 1.147 617,218 +0.05(+4.35%)
Feb 25, 2016 1.089 1.099 1.051 1.099 277,231 +0.02(+2.22%)
Feb 24, 2016 1.099 1.104 1.056 1.075 255,150 -0.04(-3.85%)
Feb 23, 2016 1.137 1.161 1.113 1.118 400,281 -0.00(-0.42%)
Feb 22, 2016 1.123 1.147 1.119 1.123 271,415 +0.02(+1.73%)
Feb 19, 2016 1.113 1.113 1.069 1.104 144,415 -0.00(-0.43%)
Feb 18, 2016 1.151 1.162 1.099 1.108 172,888 -0.00(-0.43%)
Feb 17, 2016 1.080 1.147 1.080 1.113 302,091 +0.03(+2.64%)
Feb 16, 2016 1.142 1.161 1.075 1.085 394,392 -0.06(-5.42%)
Feb 12, 2016 1.128 1.147 1.147 1.147 238,389 +0.02(+1.69%)
Feb 11, 2016 1.099 1.128 1.042 1.128 388,064 +0.00(+0.43%)
Feb 10, 2016 1.118 1.147 1.089 1.123 520,274 -0.02(-2.00%)
Feb 09, 2016 1.101 1.146 1.062 1.146 879,339 +0.04(+3.60%)
Feb 08, 2016 1.141 1.142 1.093 1.106 400,771 -0.04(-3.10%)
Feb 05, 2016 1.150 1.186 1.137 1.141 632,548 -0.01(-1.15%)
Feb 04, 2016 1.132 1.212 1.132 1.155 378,303 +0.01(+0.77%)
Feb 03, 2016 1.119 1.149 1.071 1.146 343,943 +0.04(+3.19%)
Feb 02, 2016 1.119 1.137 1.084 1.110 371,090 -0.04(-3.46%)
Feb 01, 2016 1.155 1.186 1.141 1.150 372,494 -0.05(-4.41%)
Jan 29, 2016 1.225 1.261 1.186 1.203 748,112 +0.03(+2.26%)
Jan 28, 2016 1.128 1.208 1.088 1.177 423,921 +0.09(+8.13%)
Jan 27, 2016 1.115 1.137 1.088 1.088 261,448 -0.03(-2.38%)
Jan 26, 2016 1.062 1.146 1.062 1.115 321,009 +0.05(+5.00%)
Jan 25, 2016 1.137 1.156 1.062 1.062 359,403 -0.10(-8.40%)
Jan 22, 2016 1.106 1.181 1.106 1.159 594,760 +0.07(+6.50%)
Jan 21, 2016 1.009 1.106 1.001 1.088 400,371 +0.07(+6.96%)
Jan 20, 2016 0.9246 1.017 0.8892 1.017 815,433 +0.06(+5.99%)
Jan 19, 2016 1.017 1.044 0.9555 0.9599 558,404 -0.09(-8.82%)
Jan 15, 2016 1.040 1.053 1.053 1.053 638,606 -0.04(-3.25%)
Jan 14, 2016 1.044 1.097 1.027 1.088 255,670 +0.04(+4.24%)
Jan 13, 2016 1.106 1.155 1.044 1.044 389,204 -0.05(-4.84%)
Jan 12, 2016 1.155 1.163 1.075 1.097 547,069 -0.05(-4.62%)
Jan 11, 2016 1.283 1.296 1.150 1.150 678,979 -0.08(-6.48%)
Jan 08, 2016 1.137 1.261 1.137 1.230 478,333 +0.10(+9.02%)
Jan 07, 2016 1.137 1.146 1.062 1.128 545,473 -0.03(-2.67%)
Jan 06, 2016 1.181 1.186 1.159 1.159 394,717 -0.04(-2.96%)
Jan 05, 2016 1.261 1.261 1.194 1.194 416,755 -0.07(-5.26%)
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.