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 31, 2012 7.836 7.981 7.664 7.813 561,985 -0.02(-0.30%)
May 30, 2012 8.032 8.051 7.797 7.836 600,018 -0.24(-2.96%)
May 29, 2012 7.770 8.103 7.719 8.075 897,997 +0.37(+4.83%)
May 25, 2012 7.840 7.864 7.601 7.703 491,268 -0.11(-1.45%)
May 24, 2012 7.864 7.934 7.751 7.817 288,497 -0.01(-0.15%)
May 23, 2012 7.836 7.926 7.562 7.828 831,642 -0.04(-0.55%)
May 22, 2012 8.091 8.205 7.856 7.872 821,147 -0.16(-2.00%)
May 21, 2012 7.589 8.071 7.589 8.032 835,741 +0.43(+5.72%)
May 18, 2012 7.523 7.793 7.515 7.597 829,192 +0.06(+0.83%)
May 17, 2012 7.848 7.946 7.464 7.535 1,472,779 -0.33(-4.19%)
May 16, 2012 7.734 7.907 7.527 7.864 1,579,413 +0.12(+1.57%)
May 15, 2012 8.118 8.212 7.695 7.742 1,902,958 -0.36(-4.49%)
May 14, 2012 8.506 8.506 8.091 8.107 1,380,999 -0.50(-5.78%)
May 11, 2012 8.659 8.816 8.522 8.604 760,672 -0.33(-3.68%)
May 10, 2012 8.961 9.012 8.922 8.933 599,696 +0.02(+0.22%)
May 09, 2012 8.937 9.031 8.832 8.914 751,239 -0.09(-1.04%)
May 08, 2012 9.000 9.024 8.835 9.008 630,823 -0.00(-0.04%)
May 07, 2012 9.114 9.129 8.945 9.012 391,851 -0.11(-1.16%)
May 04, 2012 9.129 9.200 8.898 9.118 1,160,278 +0.00(+0.00%)
May 03, 2012 9.078 9.208 8.977 9.118 815,277 +0.02(+0.26%)
May 02, 2012 9.266 9.345 9.094 9.094 914,635 -0.19(-2.03%)
May 01, 2012 9.286 9.294 9.251 9.282 739,231 +0.02(+0.17%)
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%)
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.