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, 2016 1.437 1.468 1.396 1.468 306,961 +0.03(+1.79%)
Sep 29, 2016 1.380 1.442 1.380 1.442 646,668 +0.08(+5.66%)
Sep 28, 2016 1.349 1.365 1.319 1.365 483,030 +0.03(+2.32%)
Sep 27, 2016 1.339 1.344 1.319 1.334 215,678 +0.01(+0.39%)
Sep 26, 2016 1.349 1.349 1.319 1.329 149,607 -0.02(-1.15%)
Sep 23, 2016 1.339 1.355 1.339 1.344 140,958 +0.01(+0.38%)
Sep 22, 2016 1.344 1.360 1.339 1.339 253,433 -0.01(-0.38%)
Sep 21, 2016 1.365 1.365 1.339 1.344 226,077 +0.01(+0.38%)
Sep 20, 2016 1.370 1.370 1.334 1.339 84,958 -0.03(-2.26%)
Sep 19, 2016 1.375 1.375 1.334 1.370 222,353 +0.03(+1.92%)
Sep 16, 2016 1.344 1.355 1.339 1.344 180,505 -0.02(-1.32%)
Sep 15, 2016 1.360 1.380 1.349 1.362 141,111 +0.01(+0.57%)
Sep 14, 2016 1.339 1.375 1.339 1.355 204,887 +0.01(+0.38%)
Sep 13, 2016 1.396 1.396 1.329 1.349 251,099 -0.06(-4.03%)
Sep 12, 2016 1.360 1.411 1.349 1.406 204,770 +0.04(+2.63%)
Sep 09, 2016 1.391 1.396 1.370 1.370 325,517 -0.03(-1.85%)
Sep 08, 2016 1.344 1.402 1.344 1.396 324,317 +0.05(+3.83%)
Sep 07, 2016 1.355 1.363 1.319 1.344 116,345 -0.01(-0.38%)
Sep 06, 2016 1.349 1.365 1.313 1.349 235,021 +0.01(+0.38%)
Sep 02, 2016 1.329 1.344 1.344 1.344 197,649 +0.04(+2.76%)
Sep 01, 2016 1.313 1.314 1.293 1.308 339,766 -0.02(-1.55%)
Aug 31, 2016 1.370 1.380 1.319 1.329 323,224 -0.04(-3.01%)
Aug 30, 2016 1.360 1.380 1.360 1.370 199,328 +0.01(+0.38%)
Aug 29, 2016 1.365 1.375 1.349 1.365 461,881 -0.01(-0.38%)
Aug 26, 2016 1.406 1.406 1.349 1.370 275,903 -0.01(-0.37%)
Aug 25, 2016 1.349 1.380 1.339 1.375 159,853 +0.04(+2.69%)
Aug 24, 2016 1.370 1.385 1.334 1.339 195,626 -0.03(-2.26%)
Aug 23, 2016 1.313 1.416 1.313 1.370 355,945 +0.08(+5.98%)
Aug 22, 2016 1.365 1.365 1.293 1.293 316,892 -0.08(-5.64%)
Aug 19, 2016 1.416 1.416 1.370 1.370 232,985 -0.03(-2.21%)
Aug 18, 2016 1.447 1.450 1.401 1.401 329,761 -0.04(-2.51%)
Aug 17, 2016 1.452 1.452 1.396 1.437 487,420 -0.01(-0.36%)
Aug 16, 2016 1.422 1.452 1.370 1.442 371,032 +0.01(+0.72%)
Aug 15, 2016 1.509 1.509 1.427 1.432 407,295 -0.03(-1.77%)
Aug 12, 2016 1.442 1.496 1.427 1.458 580,671 +0.04(+2.54%)
Aug 11, 2016 1.360 1.437 1.346 1.422 393,187 +0.06(+4.15%)
Aug 10, 2016 1.473 1.473 1.365 1.365 591,079 -0.12(-8.30%)
Aug 09, 2016 1.479 1.513 1.459 1.489 1,031,233 +0.02(+1.35%)
Aug 08, 2016 1.444 1.508 1.424 1.469 1,278,402 +0.08(+6.07%)
Aug 05, 2016 1.355 1.393 1.345 1.385 802,363 +0.04(+2.94%)
Aug 04, 2016 1.330 1.345 1.306 1.345 644,228 +0.02(+1.87%)
Aug 03, 2016 1.281 1.335 1.266 1.320 528,570 +0.04(+3.49%)
Aug 02, 2016 1.271 1.281 1.249 1.276 315,436 +0.04(+3.20%)
Aug 01, 2016 1.261 1.325 1.236 1.236 1,146,771 -0.02(-1.57%)
Jul 29, 2016 1.207 1.261 1.207 1.256 521,491 +0.08(+6.72%)
Jul 28, 2016 1.187 1.192 1.167 1.177 165,566 -0.00(-0.42%)
Jul 27, 2016 1.212 1.217 1.177 1.182 314,084 -0.02(-1.65%)
Jul 26, 2016 1.217 1.221 1.187 1.202 199,156 -0.00(-0.41%)
Jul 25, 2016 1.236 1.256 1.202 1.207 223,076 -0.03(-2.79%)
Jul 22, 2016 1.246 1.261 1.241 1.241 166,828 -0.00(-0.40%)
Jul 21, 2016 1.261 1.280 1.246 1.246 136,408 -0.01(-1.18%)
Jul 20, 2016 1.266 1.283 1.261 1.261 154,565 -0.01(-0.78%)
Jul 19, 2016 1.286 1.299 1.271 1.271 435,947 +0.00(+0.39%)
Jul 18, 2016 1.276 1.301 1.266 1.266 357,503 +0.00(+0.00%)
Jul 15, 2016 1.261 1.281 1.236 1.266 219,871 +0.01(+0.79%)
Jul 14, 2016 1.236 1.286 1.231 1.256 372,025 +0.01(+1.19%)
Jul 13, 2016 1.231 1.246 1.226 1.241 255,673 -0.00(-0.40%)
Jul 12, 2016 1.221 1.261 1.212 1.246 339,601 +0.03(+2.86%)
Jul 11, 2016 1.202 1.231 1.192 1.212 250,044 +0.00(+0.41%)
Jul 08, 2016 1.212 1.231 1.226 1.207 222,029 -0.02(-1.61%)
Jul 07, 2016 1.236 1.256 1.207 1.226 174,296 -0.02(-1.59%)
Jul 06, 2016 1.187 1.246 1.182 1.246 257,164 +0.05(+4.56%)
Jul 05, 2016 1.192 1.231 1.187 1.192 349,348 -0.06(-5.12%)
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.