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 30, 2015 1.824 1.853 1.711 1.832 1,253,916 -0.09(-4.56%)
Oct 29, 2015 1.908 1.966 1.883 1.920 308,127 +0.03(+1.32%)
Oct 28, 2015 1.862 1.970 1.849 1.895 585,845 +0.03(+1.57%)
Oct 27, 2015 1.899 1.903 1.828 1.866 394,978 -0.07(-3.66%)
Oct 26, 2015 2.004 2.004 1.903 1.937 441,180 -0.05(-2.73%)
Oct 23, 2015 2.024 2.041 1.987 1.991 272,174 -0.03(-1.45%)
Oct 22, 2015 2.054 2.054 2.008 2.020 286,867 +0.01(+0.42%)
Oct 21, 2015 2.024 2.045 1.987 2.012 259,081 -0.03(-1.43%)
Oct 20, 2015 1.999 2.045 1.991 2.041 350,855 +0.05(+2.52%)
Oct 19, 2015 2.045 2.045 1.966 1.991 199,609 -0.07(-3.25%)
Oct 16, 2015 1.999 2.070 1.962 2.058 311,651 +0.05(+2.49%)
Oct 15, 2015 1.978 2.012 1.928 2.008 232,994 +0.03(+1.48%)
Oct 14, 2015 2.004 2.066 1.943 1.978 490,032 -0.03(-1.46%)
Oct 13, 2015 2.004 2.083 1.991 2.008 329,104 -0.01(-0.41%)
Oct 12, 2015 2.049 2.079 2.004 2.016 406,633 -0.03(-1.63%)
Oct 09, 2015 1.941 2.070 1.941 2.049 1,227,115 +0.12(+6.05%)
Oct 08, 2015 1.949 1.970 1.933 1.933 448,164 -0.02(-1.07%)
Oct 07, 2015 1.983 2.004 1.895 1.953 603,636 +0.01(+0.65%)
Oct 06, 2015 1.870 1.978 1.837 1.941 500,156 +0.07(+3.56%)
Oct 05, 2015 1.812 1.874 1.806 1.874 331,352 +0.08(+4.18%)
Oct 02, 2015 1.707 1.803 1.707 1.799 314,521 +0.08(+4.87%)
Oct 01, 2015 1.782 1.803 1.703 1.716 250,329 -0.07(-3.75%)
Sep 30, 2015 1.686 1.791 1.670 1.782 654,965 +0.11(+6.75%)
Sep 29, 2015 1.690 1.715 1.670 1.670 564,051 -0.03(-1.72%)
Sep 28, 2015 1.757 1.757 1.695 1.699 544,945 -0.07(-3.78%)
Sep 25, 2015 1.786 1.795 1.761 1.766 286,819 -0.01(-0.70%)
Sep 24, 2015 1.782 1.820 1.761 1.778 328,635 -0.00(-0.23%)
Sep 23, 2015 1.857 1.874 1.782 1.782 350,872 -0.07(-3.83%)
Sep 22, 2015 1.820 1.903 1.795 1.853 349,006 +0.00(+0.23%)
Sep 21, 2015 1.853 1.908 1.832 1.849 322,516 +0.03(+1.61%)
Sep 18, 2015 1.878 1.912 1.816 1.820 485,319 -0.09(-4.80%)
Sep 17, 2015 1.920 1.920 1.878 1.912 195,443 -0.00(-0.22%)
Sep 16, 2015 1.845 1.962 1.845 1.916 533,326 +0.10(+5.52%)
Sep 15, 2015 1.782 1.853 1.782 1.816 349,399 +0.02(+0.93%)
Sep 14, 2015 1.841 1.862 1.774 1.799 558,718 -0.07(-3.79%)
Sep 11, 2015 1.924 1.941 1.862 1.870 631,779 -0.08(-4.07%)
Sep 10, 2015 1.983 1.983 1.924 1.949 268,782 -0.02(-0.85%)
Sep 09, 2015 2.004 2.041 1.962 1.966 418,219 -0.04(-2.08%)
Sep 08, 2015 2.037 2.075 2.004 2.008 453,921 -0.02(-1.03%)
Sep 04, 2015 2.041 2.029 2.029 2.029 404,163 -0.02(-0.82%)
Sep 03, 2015 2.066 2.141 2.024 2.045 441,973 -0.00(-0.20%)
Sep 02, 2015 2.087 2.104 2.024 2.049 710,372 -0.02(-1.01%)
Sep 01, 2015 2.079 2.129 2.020 2.070 738,294 -0.05(-2.17%)
Aug 31, 2015 2.062 2.208 1.987 2.116 1,142,183 +0.07(+3.26%)
Aug 28, 2015 1.970 2.162 1.953 2.049 1,509,842 +0.13(+6.74%)
Aug 27, 2015 1.845 1.962 1.812 1.920 1,084,177 +0.11(+6.24%)
Aug 26, 2015 1.845 1.848 1.778 1.807 578,349 +0.01(+0.46%)
Aug 25, 2015 1.786 1.937 1.786 1.799 1,363,864 +0.08(+4.61%)
Aug 24, 2015 1.720 1.832 1.695 1.720 1,091,323 -0.08(-4.41%)
Aug 21, 2015 1.741 1.849 1.703 1.799 1,128,520 +0.04(+2.13%)
Aug 20, 2015 1.703 1.874 1.703 1.761 1,738,948 +0.04(+2.43%)
Aug 19, 2015 1.895 1.912 1.665 1.720 3,446,431 -0.19(-10.04%)
Aug 18, 2015 2.204 2.233 1.870 1.912 4,515,324 -0.33(-14.55%)
Aug 17, 2015 2.417 2.421 2.216 2.237 2,234,419 -0.21(-8.69%)
Aug 14, 2015 2.567 2.584 2.429 2.450 1,207,680 -0.10(-3.77%)
Aug 13, 2015 2.671 2.680 2.450 2.546 1,591,739 -0.16(-6.01%)
Aug 12, 2015 2.680 2.779 2.671 2.709 962,252 +0.01(+0.20%)
Aug 11, 2015 2.821 2.871 2.658 2.704 2,589,637 -0.15(-5.22%)
Aug 10, 2015 2.758 2.879 2.747 2.852 1,158,946 +0.08(+2.97%)
Aug 07, 2015 2.743 2.798 2.727 2.770 717,770 +0.03(+1.00%)
Aug 06, 2015 2.719 2.774 2.684 2.743 723,448 +0.02(+0.72%)
Aug 05, 2015 2.707 2.798 2.707 2.723 739,874 +0.01(+0.29%)
Aug 04, 2015 2.688 2.766 2.645 2.715 764,631 +0.01(+0.29%)
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.