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, 2019 1.569 1.577 1.545 1.553 235,148 -0.02(-1.04%)
Jul 30, 2019 1.553 1.569 1.522 1.569 181,728 +0.02(+1.05%)
Jul 29, 2019 1.545 1.566 1.537 1.553 326,736 +0.02(+1.06%)
Jul 26, 2019 1.529 1.552 1.529 1.537 188,409 +0.03(+2.16%)
Jul 25, 2019 1.512 1.521 1.482 1.504 119,299 +0.00(+0.00%)
Jul 24, 2019 1.439 1.521 1.439 1.504 305,638 +0.02(+1.65%)
Jul 23, 2019 1.447 1.488 1.447 1.480 153,912 +0.02(+1.68%)
Jul 22, 2019 1.415 1.464 1.407 1.455 192,050 +0.03(+2.29%)
Jul 19, 2019 1.407 1.423 1.399 1.423 97,156 +0.01(+0.57%)
Jul 18, 2019 1.423 1.447 1.407 1.415 161,400 -0.02(-1.14%)
Jul 17, 2019 1.423 1.439 1.423 1.431 90,399 +0.00(+0.00%)
Jul 16, 2019 1.415 1.452 1.415 1.431 68,108 +0.01(+0.57%)
Jul 15, 2019 1.423 1.431 1.415 1.423 58,267 -0.01(-0.57%)
Jul 12, 2019 1.415 1.439 1.407 1.431 136,141 +0.02(+1.73%)
Jul 11, 2019 1.423 1.433 1.394 1.407 111,486 -0.03(-2.26%)
Jul 10, 2019 1.407 1.447 1.399 1.439 241,458 +0.02(+1.72%)
Jul 09, 2019 1.415 1.431 1.399 1.415 114,690 -0.02(-1.14%)
Jul 08, 2019 1.423 1.446 1.415 1.431 104,011 +0.02(+1.73%)
Jul 05, 2019 1.399 1.423 1.390 1.407 91,498 -0.02(-1.14%)
Jul 03, 2019 1.464 1.475 1.399 1.423 284,212 -0.03(-2.23%)
Jul 02, 2019 1.488 1.496 1.454 1.455 111,874 -0.05(-3.24%)
Jul 01, 2019 1.496 1.504 1.480 1.504 81,911 +0.02(+1.65%)
Jun 28, 2019 1.496 1.496 1.472 1.480 79,938 -0.01(-0.55%)
Jun 27, 2019 1.488 1.504 1.488 1.488 116,985 -0.02(-1.61%)
Jun 26, 2019 1.504 1.526 1.476 1.512 201,279 +0.03(+2.20%)
Jun 25, 2019 1.480 1.488 1.442 1.480 262,508 +0.01(+0.55%)
Jun 24, 2019 1.480 1.520 1.440 1.472 179,811 +0.00(+0.00%)
Jun 21, 2019 1.439 1.504 1.407 1.472 356,157 +0.07(+4.62%)
Jun 20, 2019 1.350 1.423 1.342 1.407 227,417 +0.07(+5.49%)
Jun 19, 2019 1.301 1.342 1.277 1.334 255,216 +0.03(+2.50%)
Jun 18, 2019 1.309 1.309 1.285 1.301 183,229 -0.01(-0.62%)
Jun 17, 2019 1.301 1.319 1.268 1.309 328,245 +0.03(+2.55%)
Jun 14, 2019 1.301 1.327 1.236 1.277 273,390 -0.01(-0.63%)
Jun 13, 2019 1.301 1.317 1.260 1.285 220,920 +0.02(+1.28%)
Jun 12, 2019 1.285 1.325 1.179 1.268 998,185 -0.05(-3.70%)
Jun 11, 2019 1.390 1.431 1.244 1.317 1,007,450 -0.13(-8.99%)
Jun 10, 2019 1.545 1.545 1.423 1.447 353,687 -0.09(-5.82%)
Jun 07, 2019 1.545 1.553 1.512 1.537 171,929 +0.01(+0.53%)
Jun 06, 2019 1.545 1.561 1.529 1.529 225,895 -0.03(-2.08%)
Jun 05, 2019 1.594 1.602 1.545 1.561 218,902 -0.02(-1.54%)
Jun 04, 2019 1.651 1.651 1.579 1.586 184,434 -0.02(-1.52%)
Jun 03, 2019 1.610 1.651 1.602 1.610 164,126 +0.00(+0.00%)
May 31, 2019 1.626 1.626 1.586 1.610 258,755 -0.01(-0.50%)
May 30, 2019 1.626 1.626 1.610 1.618 96,137 +0.00(+0.00%)
May 29, 2019 1.634 1.634 1.610 1.618 149,247 -0.02(-1.48%)
May 28, 2019 1.659 1.691 1.643 1.643 226,581 -0.03(-1.94%)
May 24, 2019 1.691 1.691 1.643 1.675 234,650 +0.03(+1.98%)
May 23, 2019 1.651 1.667 1.602 1.643 394,365 -0.02(-1.46%)
May 22, 2019 1.659 1.708 1.659 1.667 182,248 +0.00(+0.00%)
May 21, 2019 1.659 1.708 1.651 1.667 291,069 +0.00(+0.00%)
May 20, 2019 1.708 1.708 1.667 1.667 261,850 -0.04(-2.38%)
May 17, 2019 1.716 1.727 1.691 1.708 128,762 +0.00(+0.00%)
May 16, 2019 1.732 1.748 1.708 1.708 257,952 -0.02(-1.41%)
May 15, 2019 1.732 1.748 1.716 1.732 138,587 +0.02(+0.95%)
May 14, 2019 1.716 1.740 1.716 1.716 207,040 +0.00(+0.00%)
May 13, 2019 1.748 1.756 1.716 1.716 250,851 -0.06(-3.21%)
May 10, 2019 1.748 1.781 1.716 1.773 122,121 +0.01(+0.46%)
May 09, 2019 1.789 1.797 1.756 1.764 223,299 -0.03(-1.77%)
May 08, 2019 1.796 1.804 1.757 1.796 309,294 +0.01(+0.44%)
May 07, 2019 1.796 1.804 1.741 1.788 377,051 +0.01(+0.44%)
May 06, 2019 1.733 1.780 1.710 1.780 270,260 +0.06(+3.20%)
May 03, 2019 1.694 1.733 1.671 1.725 270,499 +0.02(+1.39%)
May 02, 2019 1.741 1.757 1.615 1.702 707,700 -0.03(-1.82%)
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.