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 (%)
Apr 30, 2013 5.513 5.607 5.493 5.501 865,864 -0.01(-0.14%)
Apr 29, 2013 5.450 5.544 5.431 5.509 792,182 +0.05(+1.01%)
Apr 26, 2013 5.446 5.516 5.360 5.454 2,325,056 -0.27(-4.66%)
Apr 25, 2013 5.662 5.799 5.634 5.721 960,141 +0.10(+1.81%)
Apr 24, 2013 5.576 5.623 5.536 5.619 530,314 +0.06(+1.06%)
Apr 23, 2013 5.587 5.654 5.548 5.560 573,294 -0.02(-0.35%)
Apr 22, 2013 5.485 5.579 5.454 5.579 909,382 +0.11(+1.93%)
Apr 19, 2013 5.462 5.521 5.431 5.474 529,574 +0.07(+1.23%)
Apr 18, 2013 5.403 5.493 5.384 5.407 587,155 +0.03(+0.51%)
Apr 17, 2013 5.485 5.501 5.348 5.380 1,162,511 -0.11(-1.93%)
Apr 16, 2013 5.556 5.646 5.485 5.485 765,363 -0.03(-0.50%)
Apr 15, 2013 5.544 5.578 5.415 5.513 1,485,441 -0.05(-0.85%)
Apr 12, 2013 5.544 5.611 5.525 5.560 487,899 -0.01(-0.21%)
Apr 11, 2013 5.646 5.646 5.548 5.572 758,715 -0.08(-1.39%)
Apr 10, 2013 5.709 5.760 5.603 5.650 797,582 -0.07(-1.23%)
Apr 09, 2013 5.650 5.768 5.634 5.721 786,769 +0.09(+1.53%)
Apr 08, 2013 5.525 5.634 5.466 5.634 738,619 +0.11(+1.99%)
Apr 05, 2013 5.482 5.585 5.446 5.525 550,952 +0.02(+0.43%)
Apr 04, 2013 5.560 5.579 5.454 5.501 912,922 -0.07(-1.34%)
Apr 03, 2013 5.607 5.634 5.536 5.576 612,024 -0.06(-1.04%)
Apr 02, 2013 5.932 5.932 5.591 5.634 661,774 -0.05(-0.96%)
Apr 01, 2013 5.744 5.783 5.673 5.689 453,983 -0.05(-0.96%)
Mar 28, 2013 5.760 5.783 5.705 5.744 515,289 +0.02(+0.27%)
Mar 27, 2013 5.642 5.764 5.638 5.728 597,251 +0.09(+1.60%)
Mar 26, 2013 5.521 5.685 5.521 5.638 762,696 +0.12(+2.20%)
Mar 25, 2013 5.677 5.717 5.497 5.517 1,589,658 -0.14(-2.49%)
Mar 22, 2013 5.654 5.752 5.624 5.658 1,079,334 +0.00(+0.00%)
Mar 21, 2013 5.752 5.777 5.603 5.658 1,736,926 -0.15(-2.63%)
Mar 20, 2013 5.960 5.965 5.595 5.811 2,508,239 -0.16(-2.75%)
Mar 19, 2013 5.975 6.007 5.948 5.975 757,704 +0.02(+0.26%)
Mar 18, 2013 5.975 6.054 5.916 5.960 430,484 -0.01(-0.20%)
Mar 15, 2013 5.936 5.983 5.842 5.971 756,451 +0.02(+0.33%)
Mar 14, 2013 5.971 6.009 5.877 5.952 676,658 -0.01(-0.13%)
Mar 13, 2013 5.936 5.983 5.889 5.960 511,584 +0.01(+0.13%)
Mar 12, 2013 6.097 6.119 5.936 5.952 1,144,199 -0.14(-2.25%)
Mar 11, 2013 5.999 6.159 5.999 6.089 1,264,508 +0.09(+1.44%)
Mar 08, 2013 5.916 6.077 5.903 6.003 1,556,709 +0.11(+1.93%)
Mar 07, 2013 5.478 5.913 5.466 5.889 2,424,478 +0.40(+7.36%)
Mar 06, 2013 5.505 5.525 5.260 5.485 3,177,376 -0.04(-0.64%)
Mar 05, 2013 5.681 5.705 5.376 5.521 4,765,350 -0.16(-2.83%)
Mar 04, 2013 6.010 6.014 5.626 5.681 3,337,888 -0.37(-6.09%)
Mar 01, 2013 6.152 6.152 5.924 6.050 1,560,654 -0.10(-1.66%)
Feb 28, 2013 6.148 6.171 6.105 6.152 609,124 +0.00(+0.00%)
Feb 27, 2013 6.199 6.210 6.089 6.152 1,068,579 -0.06(-0.95%)
Feb 26, 2013 6.281 6.355 6.171 6.210 968,012 -0.16(-2.52%)
Feb 22, 2013 6.347 6.398 6.328 6.371 539,926 +0.06(+0.93%)
Feb 21, 2013 6.375 6.387 6.277 6.312 901,692 -0.09(-1.35%)
Feb 20, 2013 6.485 6.524 6.371 6.398 577,222 -0.09(-1.39%)
Feb 19, 2013 6.367 6.520 6.358 6.488 1,174,295 +0.11(+1.66%)
Feb 15, 2013 6.524 6.524 6.347 6.383 1,143,783 -0.13(-1.93%)
Feb 14, 2013 6.567 6.575 6.488 6.508 1,275,235 -0.08(-1.19%)
Feb 13, 2013 6.583 6.657 6.532 6.586 899,791 +0.00(+0.06%)
Feb 12, 2013 6.543 6.602 6.485 6.583 1,383,005 -0.24(-3.45%)
Feb 11, 2013 6.994 7.049 6.767 6.818 2,576,832 -0.18(-2.52%)
Feb 08, 2013 6.947 7.006 6.947 6.994 758,554 +0.05(+0.73%)
Feb 07, 2013 6.872 6.974 6.743 6.943 1,670,303 +0.12(+1.78%)
Feb 06, 2013 7.162 7.162 6.673 6.822 3,934,486 -0.52(-7.05%)
Feb 04, 2013 7.347 7.409 7.315 7.339 721,948 -0.07(-0.90%)
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.