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 30, 2014 4.839 4.859 4.761 4.772 811,515 -0.04(-0.73%)
May 29, 2014 4.764 4.815 4.764 4.808 342,147 +0.04(+0.82%)
May 28, 2014 4.768 4.800 4.741 4.768 569,473 +0.00(+0.00%)
May 27, 2014 4.741 4.855 4.737 4.768 1,162,988 +0.04(+0.83%)
May 23, 2014 4.768 4.729 4.729 4.729 481,348 +0.01(+0.17%)
May 22, 2014 4.772 4.772 4.721 4.721 382,000 -0.04(-0.74%)
May 21, 2014 4.764 4.804 4.725 4.757 536,105 +0.00(+0.00%)
May 20, 2014 4.855 4.859 4.721 4.757 745,367 -0.13(-2.57%)
May 19, 2014 4.772 4.890 4.702 4.882 1,455,511 +0.13(+2.64%)
May 16, 2014 4.729 4.757 4.690 4.757 746,827 +0.04(+0.75%)
May 15, 2014 4.761 4.764 4.682 4.721 632,842 -0.04(-0.74%)
May 14, 2014 4.733 4.784 4.721 4.757 801,959 +0.02(+0.33%)
May 13, 2014 4.706 4.780 4.702 4.741 1,264,112 -0.19(-3.89%)
May 12, 2014 4.964 4.964 4.902 4.933 1,531,776 -0.02(-0.32%)
May 09, 2014 4.968 4.977 4.937 4.949 1,023,367 -0.02(-0.39%)
May 08, 2014 5.019 5.027 4.937 4.968 650,246 -0.03(-0.63%)
May 07, 2014 5.035 5.066 5.000 5.000 829,554 -0.04(-0.70%)
May 06, 2014 5.000 5.047 4.992 5.035 934,716 +0.06(+1.18%)
May 05, 2014 4.968 5.011 4.941 4.976 1,037,652 +0.02(+0.40%)
May 02, 2014 4.929 4.976 4.917 4.956 727,820 +0.04(+0.88%)
May 01, 2014 4.878 4.917 4.874 4.913 511,030 +0.02(+0.48%)
Apr 30, 2014 4.886 4.921 4.866 4.890 587,300 +0.01(+0.24%)
Apr 29, 2014 4.847 4.886 4.827 4.878 477,392 +0.05(+1.06%)
Apr 28, 2014 4.831 4.890 4.811 4.827 791,151 -0.02(-0.48%)
Apr 25, 2014 4.894 4.913 4.819 4.851 538,461 -0.04(-0.88%)
Apr 24, 2014 4.882 4.933 4.882 4.894 457,107 +0.00(+0.00%)
Apr 23, 2014 4.945 4.956 4.868 4.894 441,752 -0.05(-1.03%)
Apr 22, 2014 4.992 4.992 4.921 4.945 489,336 -0.04(-0.71%)
Apr 21, 2014 4.878 4.980 4.874 4.980 829,212 +0.11(+2.17%)
Apr 17, 2014 4.839 4.874 4.874 4.874 503,807 +0.04(+0.73%)
Apr 16, 2014 4.839 4.859 4.819 4.839 386,584 +0.00(+0.08%)
Apr 15, 2014 4.835 4.859 4.800 4.835 351,049 +0.02(+0.49%)
Apr 14, 2014 4.827 4.839 4.800 4.811 389,659 -0.02(-0.32%)
Apr 11, 2014 4.815 4.843 4.800 4.827 338,959 +0.01(+0.24%)
Apr 10, 2014 4.741 4.815 4.717 4.815 573,932 +0.06(+1.32%)
Apr 09, 2014 4.768 4.804 4.725 4.753 469,173 -0.02(-0.41%)
Apr 08, 2014 4.725 4.788 4.717 4.772 444,478 +0.05(+0.99%)
Apr 07, 2014 4.800 4.823 4.706 4.725 613,818 -0.06(-1.31%)
Apr 04, 2014 4.800 4.839 4.784 4.788 515,608 +0.00(+0.08%)
Apr 03, 2014 4.761 4.827 4.745 4.784 520,606 +0.02(+0.49%)
Apr 02, 2014 4.729 4.784 4.725 4.761 359,392 +0.02(+0.41%)
Apr 01, 2014 4.733 4.745 4.702 4.741 275,243 +0.03(+0.67%)
Mar 31, 2014 4.729 4.747 4.690 4.710 521,731 +0.00(+0.08%)
Mar 28, 2014 4.729 4.831 4.698 4.706 1,019,482 -0.04(-0.83%)
Mar 27, 2014 4.663 4.745 4.659 4.745 770,815 +0.06(+1.34%)
Mar 26, 2014 4.702 4.725 4.674 4.682 486,922 -0.02(-0.42%)
Mar 25, 2014 4.690 4.745 4.674 4.702 467,813 +0.01(+0.25%)
Mar 24, 2014 4.737 4.757 4.682 4.690 576,180 -0.04(-0.83%)
Mar 21, 2014 4.702 4.763 4.690 4.729 1,017,629 +0.04(+0.75%)
Mar 20, 2014 4.729 4.749 4.655 4.694 695,034 -0.03(-0.66%)
Mar 19, 2014 4.761 4.804 4.694 4.725 668,496 -0.05(-0.99%)
Mar 18, 2014 4.737 4.819 4.714 4.772 573,705 +0.03(+0.58%)
Mar 17, 2014 4.800 4.819 4.721 4.745 745,367 -0.03(-0.66%)
Mar 14, 2014 4.721 4.784 4.627 4.776 1,174,338 +0.08(+1.67%)
Mar 13, 2014 4.819 4.819 4.694 4.698 984,800 -0.12(-2.52%)
Mar 12, 2014 4.819 4.859 4.733 4.819 791,051 -0.02(-0.40%)
Mar 11, 2014 4.902 4.902 4.800 4.839 713,706 -0.09(-1.75%)
Mar 10, 2014 4.929 4.949 4.886 4.925 450,185 -0.01(-0.16%)
Mar 07, 2014 5.015 5.066 4.898 4.933 984,627 -0.10(-2.02%)
Mar 06, 2014 5.031 5.062 4.996 5.035 472,231 +0.00(+0.00%)
Mar 05, 2014 5.003 5.070 4.996 5.035 407,892 +0.03(+0.63%)
Mar 04, 2014 5.098 5.117 5.003 5.003 686,099 -0.05(-1.08%)
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.