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 (%)
Oct 31, 2012 7.445 7.535 7.405 7.503 474,684 +0.12(+1.65%)
Oct 26, 2012 7.507 7.382 7.382 7.382 1,492,536 -0.13(-1.77%)
Oct 25, 2012 7.719 7.746 7.503 7.515 641,882 -0.20(-2.54%)
Oct 24, 2012 7.781 7.804 7.660 7.711 367,207 -0.07(-0.86%)
Oct 23, 2012 7.738 7.793 7.562 7.778 706,182 -0.13(-1.59%)
Oct 19, 2012 7.946 7.970 7.876 7.903 465,312 -0.06(-0.74%)
Oct 18, 2012 7.903 7.962 7.852 7.962 433,680 +0.08(+1.00%)
Oct 17, 2012 7.813 7.970 7.797 7.883 518,556 +0.07(+0.85%)
Oct 16, 2012 7.895 7.907 7.817 7.817 529,347 -0.07(-0.94%)
Oct 15, 2012 7.985 7.993 7.785 7.891 489,188 -0.08(-0.98%)
Oct 12, 2012 7.923 7.985 7.919 7.970 240,268 +0.05(+0.69%)
Oct 11, 2012 7.840 7.989 7.822 7.915 347,609 +0.07(+0.95%)
Oct 10, 2012 7.828 7.915 7.789 7.840 397,137 +0.02(+0.25%)
Oct 09, 2012 7.832 7.864 7.746 7.821 331,331 -0.01(-0.15%)
Oct 08, 2012 7.895 7.946 7.817 7.832 400,682 -0.02(-0.30%)
Oct 05, 2012 7.828 7.915 7.809 7.856 387,773 +0.07(+0.91%)
Oct 04, 2012 7.746 7.840 7.664 7.785 311,370 +0.10(+1.33%)
Oct 03, 2012 7.778 7.809 7.660 7.684 426,551 -0.10(-1.26%)
Oct 02, 2012 7.836 7.890 7.691 7.781 506,334 -0.05(-0.60%)
Oct 01, 2012 7.832 7.903 7.793 7.828 392,245 +0.02(+0.30%)
Sep 28, 2012 7.825 7.844 7.789 7.805 240,115 -0.02(-0.25%)
Sep 27, 2012 7.825 7.899 7.797 7.825 376,592 +0.00(+0.00%)
Sep 26, 2012 7.797 7.887 7.766 7.825 383,105 +0.00(+0.05%)
Sep 25, 2012 7.973 8.020 7.762 7.821 681,732 -0.13(-1.67%)
Sep 24, 2012 8.028 8.060 7.934 7.954 318,603 -0.11(-1.31%)
Sep 21, 2012 8.087 8.154 8.032 8.060 314,660 -0.01(-0.10%)
Sep 20, 2012 7.973 8.095 7.915 8.068 202,316 +0.07(+0.93%)
Sep 19, 2012 8.036 8.067 7.887 7.993 627,914 -0.05(-0.68%)
Sep 18, 2012 8.048 8.158 8.013 8.048 424,507 +0.00(+0.00%)
Sep 17, 2012 8.146 8.177 8.040 8.048 337,242 -0.02(-0.29%)
Sep 14, 2012 8.126 8.208 8.044 8.071 619,052 -0.01(-0.10%)
Sep 13, 2012 7.942 8.146 7.934 8.079 440,897 +0.06(+0.78%)
Sep 12, 2012 8.064 8.071 7.977 8.017 382,646 -0.02(-0.20%)
Sep 11, 2012 8.032 8.052 7.958 8.032 353,425 +0.00(+0.00%)
Sep 10, 2012 8.028 8.118 7.931 8.032 360,704 +0.06(+0.74%)
Sep 07, 2012 7.895 8.071 7.836 7.973 347,218 +0.10(+1.24%)
Sep 06, 2012 7.836 7.915 7.762 7.876 560,630 +0.05(+0.60%)
Sep 05, 2012 7.699 7.828 7.648 7.828 450,971 +0.12(+1.58%)
Sep 04, 2012 7.715 7.797 7.629 7.707 541,207 -0.12(-1.55%)
Aug 31, 2012 7.762 7.911 7.758 7.828 488,869 +0.10(+1.27%)
Aug 30, 2012 7.731 7.765 7.695 7.731 512,783 -0.02(-0.20%)
Aug 29, 2012 7.731 7.789 7.625 7.746 623,258 +0.13(+1.65%)
Aug 27, 2012 7.684 7.722 7.605 7.621 406,274 -0.06(-0.82%)
Aug 24, 2012 7.652 7.719 7.582 7.684 626,505 +0.03(+0.36%)
Aug 23, 2012 7.629 7.754 7.625 7.656 419,602 +0.04(+0.57%)
Aug 22, 2012 7.660 7.707 7.507 7.613 492,205 -0.03(-0.41%)
Aug 21, 2012 7.676 7.738 7.640 7.644 501,242 -0.07(-0.96%)
Aug 20, 2012 7.750 7.770 7.684 7.719 430,592 -0.03(-0.40%)
Aug 17, 2012 7.664 7.801 7.664 7.750 409,459 +0.06(+0.82%)
Aug 16, 2012 7.699 7.758 7.644 7.687 413,111 -0.04(-0.46%)
Aug 15, 2012 7.758 7.832 7.687 7.723 430,972 -0.06(-0.76%)
Aug 14, 2012 7.801 7.879 7.758 7.781 468,201 -0.01(-0.15%)
Aug 13, 2012 8.052 8.084 7.766 7.793 785,316 -0.26(-3.21%)
Aug 10, 2012 7.915 8.146 7.856 8.052 454,848 -0.40(-4.68%)
Aug 09, 2012 8.287 8.475 8.287 8.448 814,726 +0.16(+1.94%)
Aug 08, 2012 8.209 8.346 8.197 8.287 776,118 +0.09(+1.10%)
Aug 07, 2012 8.158 8.314 8.044 8.197 554,451 +0.07(+0.87%)
Aug 06, 2012 8.130 8.256 8.126 8.126 450,494 +0.01(+0.14%)
Aug 03, 2012 8.107 8.122 8.036 8.115 281,999 +0.13(+1.67%)
Aug 02, 2012 7.962 8.032 7.934 7.981 304,510 -0.04(-0.49%)
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.