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 (%)
Apr 30, 2012 9.196 9.334 9.051 9.266 964,375 +0.14(+1.50%)
Apr 27, 2012 9.184 9.223 9.110 9.129 428,894 -0.04(-0.43%)
Apr 26, 2012 9.157 9.208 9.149 9.168 302,044 +0.00(+0.00%)
Apr 25, 2012 9.251 9.269 9.149 9.168 479,969 -0.05(-0.59%)
Apr 24, 2012 9.129 9.294 9.053 9.223 704,416 +0.12(+1.28%)
Apr 23, 2012 8.832 9.145 8.832 9.106 543,328 +0.08(+0.91%)
Apr 20, 2012 8.949 9.110 8.898 9.024 481,370 +0.15(+1.72%)
Apr 19, 2012 8.894 8.977 8.839 8.871 398,321 +0.03(+0.35%)
Apr 18, 2012 8.882 8.922 8.816 8.839 548,438 -0.04(-0.49%)
Apr 17, 2012 8.863 8.965 8.859 8.882 410,940 +0.04(+0.40%)
Apr 16, 2012 8.769 8.886 8.734 8.847 394,171 +0.13(+1.44%)
Apr 13, 2012 8.749 8.804 8.663 8.722 356,748 -0.02(-0.27%)
Apr 12, 2012 8.604 8.781 8.542 8.745 612,468 +0.14(+1.69%)
Apr 11, 2012 8.424 8.659 8.404 8.600 970,898 +0.24(+2.81%)
Apr 10, 2012 8.573 8.647 8.267 8.365 1,632,831 -0.20(-2.33%)
Apr 09, 2012 8.718 8.738 8.565 8.565 1,268,882 -0.25(-2.84%)
Apr 05, 2012 9.051 9.082 8.730 8.816 984,415 -0.19(-2.13%)
Apr 04, 2012 9.012 9.176 8.945 9.008 418,555 -0.07(-0.82%)
Apr 03, 2012 9.200 9.235 9.020 9.082 615,683 -0.13(-1.36%)
Apr 02, 2012 9.184 9.227 9.121 9.208 750,420 +0.07(+0.82%)
Mar 30, 2012 9.039 9.188 8.914 9.133 705,662 +0.16(+1.83%)
Mar 29, 2012 9.090 9.157 8.828 8.969 833,929 -0.14(-1.55%)
Mar 28, 2012 9.133 9.176 8.926 9.110 910,102 -0.05(-0.56%)
Mar 27, 2012 9.090 9.208 8.879 9.161 923,047 +0.08(+0.91%)
Mar 26, 2012 8.984 9.118 8.828 9.078 792,672 +0.18(+2.07%)
Mar 23, 2012 8.714 9.051 8.647 8.894 1,175,747 +0.14(+1.61%)
Mar 22, 2012 8.933 8.941 8.526 8.753 2,258,152 -0.22(-2.45%)
Mar 21, 2012 9.106 9.125 8.918 8.973 906,473 -0.09(-0.99%)
Mar 20, 2012 9.180 9.180 8.902 9.063 1,684,792 -0.18(-1.99%)
Mar 19, 2012 9.282 9.290 9.153 9.247 1,118,046 -0.05(-0.51%)
Mar 16, 2012 9.345 9.376 9.227 9.294 1,067,875 -0.10(-1.08%)
Mar 15, 2012 9.239 9.415 9.223 9.396 4,571,142 -0.28(-2.92%)
Mar 14, 2012 9.752 9.795 9.619 9.678 807,809 -0.03(-0.32%)
Mar 13, 2012 9.795 9.795 9.686 9.709 753,169 -0.03(-0.28%)
Mar 12, 2012 9.741 9.776 9.627 9.737 640,955 +0.07(+0.69%)
Mar 09, 2012 9.733 9.835 9.658 9.670 1,298,845 -0.00(-0.04%)
Mar 08, 2012 9.674 9.815 9.609 9.674 932,403 +0.08(+0.86%)
Mar 07, 2012 9.443 9.697 9.443 9.592 1,134,273 +0.15(+1.62%)
Mar 06, 2012 9.678 9.686 9.408 9.439 941,428 -0.34(-3.45%)
Mar 05, 2012 9.729 9.795 9.580 9.776 888,730 +0.08(+0.85%)
Mar 02, 2012 9.721 9.756 9.580 9.694 913,841 +0.01(+0.08%)
Mar 01, 2012 9.533 9.729 9.502 9.686 1,140,861 +0.18(+1.94%)
Feb 29, 2012 9.513 9.580 9.270 9.502 896,672 +0.05(+0.54%)
Feb 28, 2012 9.447 9.560 9.408 9.451 847,009 +0.02(+0.25%)
Feb 27, 2012 9.353 9.438 9.313 9.427 779,908 +0.11(+1.22%)
Feb 24, 2012 9.384 9.494 9.261 9.313 1,158,466 -0.04(-0.46%)
Feb 23, 2012 9.255 9.376 9.219 9.357 1,102,996 +0.10(+1.10%)
Feb 22, 2012 9.404 9.413 9.149 9.255 1,822,425 -0.23(-2.44%)
Feb 21, 2012 9.431 9.776 9.372 9.486 1,653,392 +0.22(+2.37%)
Feb 17, 2012 9.239 9.364 9.129 9.266 1,633,964 +0.29(+3.28%)
Feb 16, 2012 9.071 9.086 8.820 8.973 1,065,491 -0.07(-0.74%)
Feb 15, 2012 9.239 9.263 8.979 9.039 913,747 -0.20(-2.12%)
Feb 14, 2012 9.306 9.306 9.161 9.235 628,968 -0.04(-0.38%)
Feb 13, 2012 9.231 9.404 9.196 9.270 1,170,377 +0.15(+1.68%)
Feb 10, 2012 9.161 9.286 9.039 9.118 2,314,594 -0.09(-0.94%)
Feb 09, 2012 9.317 9.325 9.149 9.204 1,438,870 +0.04(+0.38%)
Feb 08, 2012 9.376 9.404 9.141 9.168 1,205,067 -0.16(-1.68%)
Feb 07, 2012 9.208 9.482 9.188 9.325 1,336,205 +0.11(+1.23%)
Feb 06, 2012 9.047 9.216 9.012 9.212 964,051 +0.21(+2.31%)
Feb 03, 2012 9.204 9.247 9.004 9.004 1,145,057 -0.04(-0.39%)
Feb 02, 2012 8.996 9.145 8.992 9.039 762,275 +0.04(+0.39%)
Feb 01, 2012 8.965 9.051 8.914 9.004 702,880 +0.07(+0.75%)
Jan 31, 2012 9.008 9.054 8.890 8.937 740,762 +0.02(+0.26%)
Jan 30, 2012 8.941 9.078 8.847 8.914 626,653 +0.01(+0.09%)
Jan 27, 2012 8.835 8.933 8.824 8.906 556,934 +0.03(+0.35%)
Jan 26, 2012 8.965 9.086 8.777 8.875 896,246 -0.04(-0.44%)
Jan 25, 2012 8.785 8.949 8.706 8.914 638,812 +0.13(+1.47%)
Jan 24, 2012 8.816 8.871 8.749 8.785 683,544 -0.04(-0.49%)
Jan 23, 2012 8.659 8.855 8.604 8.828 1,258,788 +0.25(+2.97%)
Jan 20, 2012 8.624 8.710 8.502 8.573 855,395 -0.15(-1.71%)
Jan 19, 2012 8.973 9.012 8.687 8.722 1,143,165 -0.23(-2.54%)
Jan 18, 2012 8.914 8.949 8.788 8.949 910,153 +0.13(+1.42%)
Jan 17, 2012 8.718 8.953 8.714 8.824 1,032,478 +0.18(+2.13%)
Jan 13, 2012 8.467 8.687 8.346 8.640 780,865 +0.17(+1.99%)
Jan 12, 2012 8.718 8.738 8.326 8.471 1,359,624 -0.25(-2.83%)
Jan 11, 2012 8.855 8.859 8.628 8.718 1,282,407 -0.31(-3.47%)
Jan 10, 2012 8.949 9.098 8.906 9.031 1,267,257 +0.18(+2.08%)
Jan 09, 2012 8.702 8.890 8.640 8.847 700,741 +0.14(+1.67%)
Jan 06, 2012 8.698 8.812 8.581 8.702 902,111 +0.06(+0.70%)
Jan 05, 2012 8.620 8.749 8.557 8.642 676,934 +0.01(+0.16%)
Jan 04, 2012 8.643 8.718 8.600 8.628 609,267 -0.29(-3.21%)
Dec 30, 2011 8.671 8.953 8.647 8.914 713,451 +0.25(+2.94%)
Dec 29, 2011 8.412 8.679 8.389 8.659 456,361 +0.27(+3.27%)
Dec 28, 2011 8.593 8.593 8.354 8.385 457,362 -0.17(-1.97%)
Dec 27, 2011 8.522 8.710 8.502 8.553 617,996 +0.03(+0.32%)
Dec 23, 2011 8.338 8.569 8.338 8.526 937,002 +0.53(+6.61%)
Dec 21, 2011 7.821 8.028 7.797 7.997 703,138 +0.20(+2.56%)
Dec 20, 2011 7.754 7.856 7.687 7.797 638,955 +0.16(+2.05%)
Dec 19, 2011 7.707 7.793 7.605 7.640 552,759 -0.02(-0.26%)
Dec 16, 2011 7.613 7.723 7.582 7.660 413,030 +0.10(+1.30%)
Dec 15, 2011 7.703 7.762 7.523 7.562 509,968 -0.12(-1.58%)
Dec 14, 2011 7.778 7.801 7.621 7.684 494,333 -0.12(-1.56%)
Dec 13, 2011 7.789 7.997 7.738 7.805 793,170 +0.08(+1.07%)
Dec 12, 2011 7.625 7.746 7.582 7.723 670,620 +0.07(+0.87%)
Dec 09, 2011 7.601 7.680 7.554 7.656 725,607 +0.10(+1.34%)
Dec 08, 2011 7.574 7.629 7.523 7.555 489,489 -0.00(-0.04%)
Dec 07, 2011 7.507 7.562 7.464 7.558 562,340 +0.06(+0.78%)
Dec 06, 2011 7.539 7.539 7.390 7.499 722,016 +0.01(+0.10%)
Dec 05, 2011 7.593 7.601 7.425 7.492 703,679 -0.02(-0.31%)
Dec 02, 2011 7.621 7.664 7.374 7.515 1,152,902 -0.03(-0.42%)
Dec 01, 2011 7.550 7.589 7.469 7.546 843,749 +0.06(+0.78%)
Nov 30, 2011 7.562 7.582 7.425 7.488 697,462 +0.04(+0.47%)
Nov 29, 2011 7.503 7.542 7.437 7.452 397,285 -0.06(-0.83%)
Nov 28, 2011 7.503 7.518 7.401 7.515 449,274 +0.12(+1.59%)
Nov 25, 2011 7.421 7.480 7.378 7.397 144,950 -0.06(-0.84%)
Nov 23, 2011 7.488 7.488 7.374 7.460 429,027 -0.10(-1.35%)
Nov 22, 2011 7.542 7.582 7.452 7.562 570,091 +0.03(+0.42%)
Nov 21, 2011 7.511 7.542 7.327 7.531 468,421 +0.00(+0.05%)
Nov 18, 2011 7.503 7.558 7.405 7.527 551,031 +0.11(+1.48%)
Nov 17, 2011 7.535 7.597 7.378 7.417 1,051,947 -0.08(-1.05%)
Nov 16, 2011 7.288 7.640 7.262 7.495 1,452,121 +0.17(+2.35%)
Nov 15, 2011 7.088 7.347 7.084 7.323 1,182,133 +0.25(+3.60%)
Nov 14, 2011 7.131 7.155 7.033 7.068 746,043 -0.03(-0.39%)
Nov 11, 2011 7.037 7.122 6.939 7.096 1,430,348 +0.13(+1.80%)
Nov 10, 2011 7.104 7.237 6.935 6.970 1,241,392 -0.39(-5.32%)
Nov 09, 2011 7.464 7.464 7.300 7.362 1,579,735 -0.15(-2.03%)
Nov 08, 2011 7.621 7.621 7.445 7.515 1,271,162 -0.08(-1.03%)
Nov 07, 2011 7.719 7.726 7.484 7.593 903,328 -0.09(-1.12%)
Nov 04, 2011 7.797 7.797 7.562 7.680 866,998 -0.09(-1.11%)
Nov 03, 2011 7.828 7.872 7.661 7.766 1,183,605 -0.03(-0.40%)
Nov 02, 2011 7.601 7.797 7.589 7.797 957,244 +0.20(+2.58%)
Nov 01, 2011 7.531 7.762 7.492 7.601 1,155,970 -0.13(-1.72%)
Oct 31, 2011 7.636 7.778 7.609 7.734 1,551,119 +0.06(+0.77%)
Oct 28, 2011 7.539 7.758 7.499 7.676 1,585,153 +0.20(+2.67%)
Oct 27, 2011 7.507 7.574 7.394 7.476 1,433,102 -0.01(-0.10%)
Oct 26, 2011 7.386 7.484 7.358 7.484 881,903 +0.10(+1.33%)
Oct 25, 2011 7.347 7.441 7.249 7.386 1,555,943 +0.05(+0.64%)
Oct 24, 2011 7.296 7.405 7.292 7.339 699,741 +0.06(+0.81%)
Oct 21, 2011 7.233 7.347 7.182 7.280 821,058 +0.10(+1.36%)
Oct 20, 2011 7.143 7.194 7.057 7.182 556,286 +0.06(+0.83%)
Oct 19, 2011 7.064 7.221 7.002 7.123 1,160,763 +0.07(+1.00%)
Oct 18, 2011 7.045 7.123 7.002 7.053 725,327 +0.02(+0.28%)
Oct 17, 2011 7.049 7.053 6.974 7.033 620,977 -0.01(-0.11%)
Oct 14, 2011 7.072 7.115 7.010 7.041 797,069 -0.03(-0.44%)
Oct 13, 2011 6.857 7.072 6.716 7.072 528,607 +0.16(+2.27%)
Oct 12, 2011 6.955 7.053 6.865 6.916 1,401,467 -0.00(-0.06%)
Oct 11, 2011 6.818 7.002 6.806 6.919 411,057 +0.06(+0.91%)
Oct 10, 2011 6.900 7.033 6.727 6.857 735,571 +0.20(+3.00%)
Oct 07, 2011 6.845 6.904 6.633 6.657 906,381 -0.14(-2.13%)
Oct 06, 2011 6.727 6.841 6.532 6.802 843,448 +0.24(+3.64%)
Oct 05, 2011 6.293 6.614 6.293 6.563 1,057,638 +0.33(+5.28%)
Oct 04, 2011 6.214 6.289 5.830 6.234 2,537,872 -0.09(-1.43%)
Oct 03, 2011 6.516 6.709 6.222 6.324 1,948,961 -0.28(-4.21%)
Sep 30, 2011 7.053 7.053 6.438 6.602 3,463,020 -0.45(-6.39%)
Sep 29, 2011 7.072 7.088 7.002 7.053 675,717 +0.02(+0.28%)
Sep 28, 2011 7.053 7.111 6.974 7.033 801,245 -0.01(-0.17%)
Sep 27, 2011 7.151 7.158 7.029 7.045 1,461,304 -0.01(-0.11%)
Sep 26, 2011 7.104 7.170 6.857 7.053 789,551 -0.02(-0.22%)
Sep 23, 2011 7.053 7.155 7.033 7.068 1,435,631 -0.04(-0.61%)
Sep 22, 2011 7.155 7.245 7.002 7.111 1,580,970 -0.29(-3.87%)
Sep 21, 2011 7.397 7.519 7.390 7.397 959,623 -0.04(-0.58%)
Sep 20, 2011 7.582 7.586 7.441 7.441 2,009,852 -0.10(-1.35%)
Sep 19, 2011 7.335 7.542 7.335 7.542 967,591 +0.10(+1.37%)
Sep 16, 2011 7.382 7.492 7.296 7.441 1,188,120 +0.05(+0.74%)
Sep 15, 2011 7.331 7.425 7.268 7.386 1,166,495 +0.17(+2.33%)
Sep 14, 2011 7.288 7.288 7.209 7.217 865,844 -0.04(-0.59%)
Sep 13, 2011 7.213 7.343 7.170 7.260 993,184 +0.04(+0.60%)
Sep 12, 2011 7.151 7.249 7.127 7.217 620,910 -0.04(-0.54%)
Sep 09, 2011 7.288 7.307 7.170 7.256 582,594 -0.03(-0.43%)
Sep 08, 2011 7.327 7.327 7.168 7.288 509,802 +0.01(+0.11%)
Sep 07, 2011 7.288 7.327 7.190 7.280 1,108,647 +0.05(+0.70%)
Sep 06, 2011 7.155 7.260 7.115 7.229 541,664 -0.05(-0.65%)
Sep 02, 2011 7.178 7.362 7.104 7.276 992,801 -0.14(-1.90%)
Sep 01, 2011 7.433 7.445 7.307 7.417 498,999 +0.04(+0.48%)
Aug 31, 2011 7.437 7.464 7.347 7.382 1,166,263 -0.02(-0.26%)
Aug 30, 2011 7.366 7.484 7.343 7.401 1,566,976 +0.01(+0.11%)
Aug 29, 2011 7.229 7.409 7.202 7.394 1,197,288 +0.20(+2.83%)
Aug 26, 2011 7.190 7.213 7.123 7.190 499,984 +0.05(+0.66%)
Aug 25, 2011 7.229 7.229 7.064 7.143 730,702 -0.07(-0.98%)
Aug 24, 2011 7.151 7.213 7.033 7.213 804,685 +0.13(+1.88%)
Aug 23, 2011 6.963 7.139 6.935 7.080 1,657,804 +0.12(+1.69%)
Aug 22, 2011 7.245 7.319 6.916 6.963 1,616,328 -0.15(-2.15%)
Aug 19, 2011 7.284 7.307 7.084 7.115 1,671,974 -0.08(-1.09%)
Aug 18, 2011 7.292 7.382 7.155 7.194 1,582,203 -0.18(-2.39%)
Aug 17, 2011 7.378 7.472 7.366 7.370 3,339,424 +0.00(+0.00%)
Aug 16, 2011 7.276 7.405 7.158 7.370 2,561,805 +0.13(+1.84%)
Aug 15, 2011 7.135 7.366 7.092 7.237 6,180,421 +0.18(+2.50%)
Aug 12, 2011 7.061 7.213 7.037 7.061 4,744,197 +0.01(+0.11%)
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.