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 (%)
Dec 31, 2018 1.423 1.439 1.408 1.431 199,437 +0.01(+0.53%)
Dec 28, 2018 1.393 1.431 1.378 1.423 229,286 +0.03(+2.17%)
Dec 27, 2018 1.355 1.401 1.340 1.393 381,380 +0.07(+5.14%)
Dec 26, 2018 1.295 1.363 1.287 1.325 371,262 +0.00(+0.00%)
Dec 24, 2018 1.378 1.378 1.295 1.325 375,364 -0.06(-4.37%)
Dec 21, 2018 1.401 1.431 1.370 1.386 257,683 -0.02(-1.08%)
Dec 20, 2018 1.476 1.492 1.401 1.401 409,718 -0.08(-5.13%)
Dec 19, 2018 1.492 1.507 1.446 1.476 296,239 -0.02(-1.02%)
Dec 18, 2018 1.514 1.537 1.476 1.492 247,780 -0.02(-1.50%)
Dec 17, 2018 1.590 1.590 1.499 1.514 360,405 -0.05(-2.91%)
Dec 14, 2018 1.560 1.582 1.552 1.560 175,267 +0.00(+0.00%)
Dec 13, 2018 1.567 1.590 1.552 1.560 137,093 -0.02(-1.44%)
Dec 12, 2018 1.613 1.620 1.567 1.582 94,234 -0.02(-1.42%)
Dec 11, 2018 1.590 1.605 1.575 1.605 89,157 +0.04(+2.42%)
Dec 10, 2018 1.628 1.632 1.567 1.567 122,169 -0.07(-4.17%)
Dec 07, 2018 1.582 1.651 1.582 1.635 210,267 +0.06(+3.85%)
Dec 06, 2018 1.590 1.598 1.567 1.575 203,182 -0.03(-1.89%)
Dec 04, 2018 1.635 1.651 1.590 1.605 180,550 -0.05(-2.75%)
Dec 03, 2018 1.666 1.668 1.628 1.651 162,389 -0.01(-0.46%)
Nov 30, 2018 1.582 1.662 1.560 1.658 294,136 +0.08(+5.29%)
Nov 29, 2018 1.590 1.598 1.575 1.575 114,315 -0.02(-0.95%)
Nov 28, 2018 1.658 1.666 1.590 1.590 250,786 -0.08(-4.55%)
Nov 27, 2018 1.666 1.681 1.655 1.666 122,655 -0.01(-0.45%)
Nov 26, 2018 1.658 1.704 1.643 1.673 417,263 +0.02(+0.91%)
Nov 23, 2018 1.620 1.658 1.620 1.658 268,645 +0.05(+2.82%)
Nov 21, 2018 1.613 1.613 1.613 0 +0.02(+1.43%)
Nov 20, 2018 1.552 1.620 1.514 1.590 441,732 +0.03(+1.94%)
Nov 19, 2018 1.484 1.590 1.476 1.560 213,746 +0.06(+4.04%)
Nov 16, 2018 1.476 1.507 1.476 1.499 316,061 +0.02(+1.02%)
Nov 15, 2018 1.492 1.507 1.469 1.484 286,546 -0.02(-1.51%)
Nov 14, 2018 1.446 1.514 1.446 1.507 513,194 +0.09(+6.42%)
Nov 13, 2018 1.476 1.499 1.378 1.416 1,624,358 -0.10(-6.50%)
Nov 12, 2018 1.628 1.628 1.514 1.514 1,039,976 -0.14(-8.26%)
Nov 09, 2018 1.741 1.779 1.635 1.651 649,029 -0.14(-8.02%)
Nov 08, 2018 1.802 1.817 1.741 1.794 561,298 -0.02(-1.04%)
Nov 07, 2018 1.864 1.871 1.777 1.813 1,039,930 -0.01(-0.79%)
Nov 06, 2018 1.821 1.878 1.806 1.828 573,771 +0.01(+0.40%)
Nov 05, 2018 1.878 1.878 1.792 1.821 626,358 -0.01(-0.79%)
Nov 02, 2018 1.842 1.849 1.806 1.835 524,471 +0.02(+1.20%)
Nov 01, 2018 1.806 1.842 1.786 1.813 306,137 +0.01(+0.40%)
Oct 31, 2018 1.842 1.842 1.799 1.806 413,666 +0.00(+0.00%)
Oct 30, 2018 1.792 1.914 1.770 1.806 428,656 +0.01(+0.81%)
Oct 29, 2018 1.842 1.848 1.741 1.792 657,299 -0.04(-2.36%)
Oct 26, 2018 1.936 1.943 1.806 1.835 1,810,112 -0.12(-6.27%)
Oct 25, 2018 1.936 1.987 1.915 1.958 156,995 +0.04(+2.26%)
Oct 24, 2018 1.936 1.979 1.914 1.914 221,618 -0.03(-1.49%)
Oct 23, 2018 2.008 2.008 1.893 1.943 374,354 -0.07(-3.24%)
Oct 22, 2018 1.987 2.016 1.972 2.008 183,336 +0.00(+0.00%)
Oct 19, 2018 2.037 2.045 1.987 2.008 135,512 -0.01(-0.71%)
Oct 18, 2018 2.045 2.045 2.004 2.023 156,144 -0.01(-0.71%)
Oct 17, 2018 2.023 2.059 2.016 2.037 260,376 +0.01(+0.71%)
Oct 16, 2018 2.016 2.023 1.987 2.023 299,447 +0.03(+1.45%)
Oct 15, 2018 1.987 2.006 1.951 1.994 205,316 +0.01(+0.36%)
Oct 12, 2018 1.972 2.001 1.958 1.987 203,892 +0.04(+2.23%)
Oct 11, 2018 1.951 1.977 1.936 1.943 257,663 -0.02(-1.10%)
Oct 10, 2018 2.008 2.016 1.951 1.965 239,568 -0.04(-2.16%)
Oct 09, 2018 1.987 2.008 1.965 2.008 193,462 +0.04(+1.83%)
Oct 08, 2018 1.951 1.976 1.951 1.972 182,618 +0.02(+1.11%)
Oct 05, 2018 1.965 1.979 1.951 1.951 125,546 -0.02(-1.10%)
Oct 04, 2018 1.979 1.987 1.965 1.972 200,402 -0.01(-0.37%)
Oct 03, 2018 1.943 1.987 1.943 1.979 346,778 +0.03(+1.48%)
Oct 02, 2018 1.951 1.951 1.936 1.951 197,631 +0.01(+0.37%)
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.