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 (%)
Sep 30, 2014 3.910 3.910 3.757 3.805 1,046,801 -0.11(-2.71%)
Sep 29, 2014 3.957 3.957 3.879 3.910 687,020 -0.06(-1.58%)
Sep 26, 2014 3.863 3.977 3.746 3.973 1,345,069 +0.13(+3.36%)
Sep 25, 2014 4.008 4.012 3.534 3.844 2,657,771 -0.15(-3.73%)
Sep 24, 2014 4.032 4.040 3.981 3.993 575,999 -0.04(-0.97%)
Sep 23, 2014 4.067 4.126 3.981 4.032 1,302,380 -0.06(-1.44%)
Sep 22, 2014 4.192 4.200 4.075 4.091 919,737 -0.09(-2.16%)
Sep 19, 2014 4.161 4.247 4.153 4.181 692,791 +0.01(+0.28%)
Sep 18, 2014 4.236 4.241 4.161 4.169 584,733 -0.07(-1.57%)
Sep 17, 2014 4.306 4.306 4.232 4.236 422,100 -0.05(-1.28%)
Sep 16, 2014 4.247 4.326 4.232 4.290 605,161 +0.03(+0.64%)
Sep 15, 2014 4.181 4.263 4.130 4.263 706,644 +0.08(+1.87%)
Sep 12, 2014 4.232 4.232 4.173 4.185 631,790 -0.06(-1.38%)
Sep 11, 2014 4.251 4.265 4.181 4.243 791,304 -0.01(-0.28%)
Sep 10, 2014 4.294 4.310 4.251 4.255 470,090 -0.04(-1.00%)
Sep 09, 2014 4.283 4.345 4.251 4.298 620,691 -0.00(-0.09%)
Sep 08, 2014 4.349 4.349 4.278 4.302 624,787 -0.05(-1.08%)
Sep 05, 2014 4.322 4.365 4.297 4.349 393,176 +0.04(+0.91%)
Sep 04, 2014 4.404 4.435 4.286 4.310 978,016 -0.09(-2.14%)
Sep 03, 2014 4.549 4.580 4.400 4.404 730,375 -0.16(-3.44%)
Sep 02, 2014 4.549 4.610 4.549 4.561 1,198,523 +0.02(+0.43%)
Aug 29, 2014 4.412 4.541 4.541 4.541 978,009 +0.10(+2.29%)
Aug 28, 2014 4.381 4.451 4.310 4.439 1,064,879 +0.06(+1.34%)
Aug 27, 2014 4.435 4.459 4.373 4.381 900,937 -0.03(-0.62%)
Aug 26, 2014 4.192 4.435 4.192 4.408 1,947,859 +0.29(+6.94%)
Aug 25, 2014 4.243 4.263 4.118 4.122 1,607,143 -0.10(-2.41%)
Aug 22, 2014 4.259 4.259 4.212 4.224 1,078,025 -0.02(-0.46%)
Aug 21, 2014 4.232 4.287 4.212 4.243 1,479,716 +0.01(+0.19%)
Aug 20, 2014 4.467 4.471 4.138 4.236 4,503,314 -0.24(-5.26%)
Aug 19, 2014 4.510 4.537 4.471 4.471 1,127,712 -0.05(-1.13%)
Aug 18, 2014 4.651 4.674 4.498 4.522 1,782,205 -0.13(-2.70%)
Aug 15, 2014 4.655 4.686 4.627 4.647 664,183 -0.01(-0.17%)
Aug 14, 2014 4.721 4.733 4.651 4.655 839,145 -0.05(-1.16%)
Aug 13, 2014 4.737 4.744 4.670 4.710 1,200,381 -0.01(-0.17%)
Aug 12, 2014 4.733 4.761 4.694 4.717 1,134,850 -0.24(-4.75%)
Aug 11, 2014 4.988 5.019 4.929 4.953 2,411,229 +0.04(+0.88%)
Aug 08, 2014 4.937 4.941 4.902 4.909 1,281,406 +0.02(+0.32%)
Aug 07, 2014 5.105 5.105 4.878 4.894 2,193,418 -0.21(-4.14%)
Aug 06, 2014 5.074 5.125 5.054 5.105 1,192,377 +0.04(+0.70%)
Aug 05, 2014 5.074 5.074 5.029 5.070 808,302 +0.01(+0.15%)
Aug 04, 2014 4.956 5.066 4.956 5.062 926,064 +0.10(+2.05%)
Aug 01, 2014 4.964 5.015 4.929 4.960 760,215 -0.00(-0.08%)
Jul 31, 2014 5.003 5.003 4.933 4.964 716,440 -0.05(-0.94%)
Jul 30, 2014 5.035 5.035 4.976 5.011 538,645 -0.01(-0.16%)
Jul 29, 2014 5.031 5.047 5.003 5.019 607,774 -0.01(-0.16%)
Jul 28, 2014 4.984 5.027 4.960 5.027 440,356 +0.07(+1.34%)
Jul 25, 2014 5.015 5.023 4.956 4.960 343,084 -0.05(-1.02%)
Jul 24, 2014 4.988 5.011 4.976 5.011 349,965 +0.03(+0.63%)
Jul 23, 2014 4.996 5.000 4.976 4.980 330,843 -0.02(-0.47%)
Jul 22, 2014 5.000 5.031 4.976 5.003 427,381 -0.00(-0.08%)
Jul 21, 2014 4.937 5.007 4.933 5.007 382,066 +0.07(+1.51%)
Jul 18, 2014 4.964 4.984 4.929 4.933 391,037 -0.00(-0.08%)
Jul 17, 2014 4.976 5.011 4.929 4.937 448,950 -0.04(-0.71%)
Jul 16, 2014 4.906 4.992 4.906 4.972 400,999 +0.06(+1.20%)
Jul 15, 2014 4.968 4.968 4.878 4.913 549,244 -0.05(-0.95%)
Jul 14, 2014 4.925 4.960 4.890 4.960 370,640 +0.07(+1.44%)
Jul 11, 2014 4.972 4.972 4.882 4.890 415,294 -0.04(-0.87%)
Jul 10, 2014 4.988 4.988 4.929 4.933 502,990 -0.05(-1.10%)
Jul 09, 2014 4.960 4.996 4.933 4.988 320,693 +0.04(+0.71%)
Jul 08, 2014 4.949 4.964 4.917 4.953 417,728 +0.00(+0.00%)
Jul 07, 2014 4.996 4.996 4.933 4.953 514,572 -0.02(-0.47%)
Jul 03, 2014 4.976 4.976 4.976 4.976 217,959 +0.01(+0.24%)
Jul 02, 2014 4.992 5.000 4.925 4.964 473,668 -0.03(-0.55%)
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.