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 (%)
May 29, 2015 2.935 2.990 2.884 2.892 969,576 +0.01(+0.27%)
May 28, 2015 2.829 2.888 2.794 2.884 541,092 +0.06(+2.08%)
May 27, 2015 2.935 2.935 2.805 2.825 466,397 -0.11(-3.74%)
May 26, 2015 2.892 2.974 2.888 2.935 779,584 +0.04(+1.49%)
May 22, 2015 2.872 2.892 2.892 2.892 580,374 +0.00(+0.00%)
May 21, 2015 2.743 2.915 2.743 2.892 1,032,925 +0.17(+6.34%)
May 20, 2015 2.770 2.786 2.715 2.719 968,083 -0.05(-1.84%)
May 19, 2015 2.782 2.833 2.782 2.770 933,827 -0.04(-1.53%)
May 18, 2015 2.958 2.978 2.798 2.813 2,234,907 -0.18(-5.90%)
May 15, 2015 3.072 3.076 2.990 2.990 806,413 -0.07(-2.43%)
May 14, 2015 3.017 3.131 2.997 3.064 1,052,860 -0.01(-0.38%)
May 13, 2015 3.119 3.127 2.978 3.076 3,086,298 -0.35(-10.18%)
May 12, 2015 3.366 3.428 3.350 3.424 3,299,893 +0.10(+2.94%)
May 11, 2015 3.311 3.397 3.295 3.327 1,828,509 +0.04(+1.31%)
May 08, 2015 3.291 3.327 3.095 3.283 1,905,249 -0.05(-1.41%)
May 07, 2015 3.389 3.389 3.252 3.330 1,374,899 -0.06(-1.73%)
May 06, 2015 3.436 3.440 3.330 3.389 1,260,774 +0.00(+0.00%)
May 05, 2015 3.413 3.440 3.377 3.389 1,685,963 +0.01(+0.23%)
May 04, 2015 3.338 3.405 3.330 3.381 1,598,220 +0.08(+2.49%)
May 01, 2015 3.299 3.350 3.252 3.299 1,650,773 +0.03(+0.96%)
Apr 30, 2015 3.295 3.311 3.240 3.268 702,073 -0.02(-0.48%)
Apr 29, 2015 3.232 3.287 3.209 3.283 730,939 +0.06(+1.82%)
Apr 28, 2015 3.197 3.229 3.174 3.225 618,243 +0.03(+0.86%)
Apr 27, 2015 3.213 3.229 3.154 3.197 761,655 +0.02(+0.49%)
Apr 24, 2015 3.135 3.213 3.135 3.182 860,791 +0.06(+1.88%)
Apr 23, 2015 3.123 3.135 3.076 3.123 755,772 +0.06(+1.92%)
Apr 22, 2015 3.037 3.091 3.033 3.064 695,833 +0.03(+1.03%)
Apr 21, 2015 3.088 3.095 3.001 3.033 1,065,700 -0.06(-1.90%)
Apr 20, 2015 3.174 3.248 3.048 3.091 1,801,532 -0.16(-4.94%)
Apr 17, 2015 3.232 3.272 3.193 3.252 696,831 +0.01(+0.36%)
Apr 16, 2015 3.248 3.248 3.174 3.240 704,975 +0.03(+0.98%)
Apr 15, 2015 3.154 3.248 3.154 3.209 1,092,922 +0.06(+1.87%)
Apr 14, 2015 3.095 3.158 3.091 3.150 1,068,909 +0.06(+2.03%)
Apr 13, 2015 3.111 3.135 3.056 3.088 904,477 +0.03(+0.90%)
Apr 10, 2015 3.029 3.126 3.001 3.060 952,410 +0.06(+1.96%)
Apr 09, 2015 2.935 3.025 2.935 3.001 419,681 +0.07(+2.41%)
Apr 08, 2015 2.966 2.986 2.911 2.931 444,950 -0.04(-1.19%)
Apr 07, 2015 2.903 2.974 2.880 2.966 537,882 +0.04(+1.20%)
Apr 06, 2015 2.801 2.958 2.801 2.931 863,733 +0.15(+5.35%)
Apr 02, 2015 2.801 2.782 2.782 2.782 446,127 -0.04(-1.25%)
Apr 01, 2015 2.798 2.841 2.790 2.817 462,288 +0.03(+1.13%)
Mar 31, 2015 2.825 2.829 2.770 2.786 576,910 -0.01(-0.28%)
Mar 30, 2015 2.801 2.841 2.771 2.794 494,844 -0.02(-0.56%)
Mar 27, 2015 2.935 2.935 2.790 2.809 477,124 -0.13(-4.27%)
Mar 26, 2015 2.888 2.970 2.864 2.935 1,139,393 +0.10(+3.45%)
Mar 25, 2015 2.813 2.876 2.813 2.837 487,138 +0.04(+1.54%)
Mar 24, 2015 2.794 2.809 2.766 2.794 310,497 +0.04(+1.28%)
Mar 23, 2015 2.668 2.821 2.668 2.758 1,143,586 +0.08(+2.92%)
Mar 20, 2015 2.582 2.709 2.582 2.680 798,141 +0.10(+3.79%)
Mar 19, 2015 2.496 2.606 2.480 2.582 496,474 +0.05(+1.85%)
Mar 18, 2015 2.465 2.582 2.429 2.535 544,801 +0.04(+1.57%)
Mar 17, 2015 2.547 2.586 2.453 2.496 1,250,930 -0.06(-2.45%)
Mar 16, 2015 2.684 2.684 2.555 2.559 1,844,739 -0.16(-5.91%)
Mar 13, 2015 2.743 2.743 2.668 2.719 510,683 -0.04(-1.56%)
Mar 12, 2015 2.704 2.762 2.704 2.762 318,442 +0.04(+1.44%)
Mar 11, 2015 2.766 2.766 2.684 2.723 565,984 -0.04(-1.56%)
Mar 10, 2015 2.801 2.801 2.707 2.766 543,517 -0.03(-0.98%)
Mar 09, 2015 2.880 2.892 2.766 2.794 775,496 -0.06(-2.19%)
Mar 06, 2015 2.841 2.923 2.825 2.856 821,959 +0.01(+0.41%)
Mar 05, 2015 2.888 2.923 2.845 2.845 671,340 -0.04(-1.49%)
Mar 04, 2015 2.845 2.911 2.821 2.888 507,217 +0.07(+2.36%)
Mar 03, 2015 2.833 2.958 2.821 2.821 2,147,871 -0.03(-0.96%)
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.