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 (%)
Jul 31, 2013 6.120 6.190 6.029 6.069 492,052 -0.05(-0.77%)
Jul 30, 2013 6.155 6.167 6.054 6.116 455,236 -0.05(-0.83%)
Jul 29, 2013 6.171 6.196 6.026 6.167 997,934 -0.05(-0.88%)
Jul 26, 2013 6.191 6.242 6.150 6.222 464,505 +0.02(+0.32%)
Jul 25, 2013 6.187 6.230 6.142 6.202 278,770 +0.01(+0.19%)
Jul 24, 2013 6.265 6.265 6.140 6.191 380,703 -0.06(-1.00%)
Jul 23, 2013 6.269 6.300 6.238 6.253 338,081 -0.04(-0.56%)
Jul 22, 2013 6.269 6.304 6.254 6.289 419,038 +0.03(+0.50%)
Jul 19, 2013 6.261 6.285 6.222 6.257 351,555 -0.03(-0.44%)
Jul 18, 2013 6.210 6.285 6.191 6.285 520,037 +0.11(+1.78%)
Jul 17, 2013 6.206 6.206 6.144 6.175 289,181 -0.01(-0.13%)
Jul 16, 2013 6.108 6.187 6.085 6.183 363,769 +0.06(+1.02%)
Jul 15, 2013 6.124 6.140 6.073 6.120 397,293 +0.02(+0.26%)
Jul 12, 2013 6.112 6.124 6.030 6.104 481,539 +0.00(+0.00%)
Jul 11, 2013 6.057 6.112 6.014 6.104 409,824 +0.06(+1.04%)
Jul 10, 2013 6.010 6.054 5.975 6.042 433,874 +0.05(+0.92%)
Jul 09, 2013 5.928 6.026 5.928 5.987 402,219 +0.06(+0.99%)
Jul 08, 2013 5.960 6.034 5.854 5.928 503,008 -0.02(-0.40%)
Jul 05, 2013 5.858 5.952 5.803 5.952 273,944 +0.09(+1.47%)
Jul 03, 2013 5.877 5.901 5.824 5.865 174,974 -0.02(-0.27%)
Jul 02, 2013 5.956 5.960 5.838 5.881 330,343 -0.07(-1.12%)
Jul 01, 2013 5.877 5.975 5.877 5.948 388,409 +0.12(+2.02%)
Jun 28, 2013 5.803 5.916 5.803 5.830 340,378 +0.07(+1.16%)
Jun 26, 2013 5.811 5.843 5.693 5.764 403,847 +0.02(+0.27%)
Jun 25, 2013 5.642 5.775 5.626 5.748 413,997 +0.11(+1.95%)
Jun 24, 2013 5.736 5.746 5.619 5.638 960,309 -0.13(-2.31%)
Jun 21, 2013 5.779 5.873 5.740 5.771 625,007 -0.02(-0.34%)
Jun 20, 2013 5.877 5.936 5.779 5.791 742,871 -0.15(-2.57%)
Jun 19, 2013 5.881 5.953 5.881 5.944 391,762 +0.03(+0.46%)
Jun 18, 2013 5.901 5.963 5.885 5.916 265,011 -0.02(-0.33%)
Jun 17, 2013 5.916 5.987 5.842 5.936 749,570 +0.03(+0.53%)
Jun 14, 2013 5.842 5.916 5.807 5.905 420,513 +0.07(+1.14%)
Jun 13, 2013 5.768 5.854 5.752 5.838 363,726 +0.07(+1.29%)
Jun 12, 2013 5.811 5.869 5.744 5.764 322,071 -0.04(-0.61%)
Jun 11, 2013 5.822 5.865 5.740 5.799 637,017 -0.02(-0.34%)
Jun 10, 2013 5.877 5.904 5.811 5.818 370,985 -0.02(-0.40%)
Jun 07, 2013 5.834 5.920 5.795 5.842 423,652 +0.01(+0.13%)
Jun 06, 2013 5.963 5.979 5.729 5.834 680,821 -0.14(-2.42%)
Jun 05, 2013 5.979 6.061 5.858 5.979 1,445,156 +0.06(+1.06%)
Jun 04, 2013 5.748 6.007 5.744 5.916 3,006,207 +0.19(+3.35%)
Jun 03, 2013 5.603 5.724 5.591 5.724 1,014,562 +0.16(+2.89%)
May 31, 2013 5.623 5.701 5.564 5.564 637,326 -0.04(-0.77%)
May 30, 2013 5.607 5.638 5.572 5.607 531,088 +0.02(+0.28%)
May 29, 2013 5.583 5.623 5.536 5.591 454,988 +0.00(+0.07%)
May 28, 2013 5.564 5.704 5.525 5.587 931,594 +0.04(+0.78%)
May 24, 2013 5.493 5.556 5.485 5.544 544,543 +0.04(+0.71%)
May 23, 2013 5.399 5.509 5.352 5.505 637,482 +0.11(+1.96%)
May 22, 2013 5.521 5.524 5.387 5.399 899,556 -0.12(-2.20%)
May 21, 2013 5.536 5.536 5.427 5.521 577,717 +0.02(+0.43%)
May 20, 2013 5.485 5.525 5.478 5.497 719,127 +0.05(+1.01%)
May 17, 2013 5.387 5.442 5.368 5.442 530,664 +0.08(+1.46%)
May 16, 2013 5.387 5.474 5.356 5.364 592,706 -0.01(-0.22%)
May 15, 2013 5.399 5.419 5.309 5.376 881,277 -0.08(-1.44%)
May 13, 2013 5.478 5.517 5.434 5.454 892,926 -0.24(-4.20%)
May 10, 2013 5.768 5.771 5.666 5.693 1,308,830 -0.06(-1.02%)
May 09, 2013 5.779 5.828 5.732 5.752 832,584 -0.03(-0.47%)
May 08, 2013 5.775 5.858 5.760 5.779 1,025,648 +0.02(+0.34%)
May 07, 2013 5.736 5.775 5.709 5.760 973,466 +0.06(+1.03%)
May 06, 2013 5.732 5.732 5.670 5.701 1,023,331 +0.03(+0.55%)
May 03, 2013 5.642 5.721 5.583 5.670 1,022,055 +0.05(+0.84%)
May 02, 2013 5.564 5.654 5.493 5.623 1,608,197 +0.21(+3.83%)
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.