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 (%)
Aug 31, 2018 1.878 1.878 1.878 0 +0.07(+4.00%)
Aug 30, 2018 1.842 1.842 1.806 1.806 283,515 -0.04(-1.96%)
Aug 29, 2018 1.842 1.862 1.806 1.842 331,988 +0.04(+2.00%)
Aug 28, 2018 1.842 1.842 1.806 1.806 252,549 -0.04(-1.96%)
Aug 27, 2018 1.842 1.851 1.806 1.842 427,648 -0.00(-0.00%)
Aug 24, 2018 1.842 1.878 1.806 1.842 421,902 +0.00(+0.00%)
Aug 23, 2018 1.842 1.842 1.806 1.842 255,087 +0.04(+2.00%)
Aug 22, 2018 1.806 1.842 1.805 1.806 437,895 +0.04(+2.04%)
Aug 21, 2018 1.770 1.806 1.770 1.770 328,012 +0.00(+0.00%)
Aug 20, 2018 1.770 1.806 1.734 1.770 445,467 +0.00(+0.00%)
Aug 17, 2018 1.770 1.770 1.734 1.770 295,941 +0.00(+0.00%)
Aug 16, 2018 1.770 1.788 1.734 1.770 558,080 +0.04(+2.08%)
Aug 15, 2018 1.770 1.806 1.734 1.734 551,185 -0.07(-4.00%)
Aug 14, 2018 1.806 1.824 1.770 1.806 475,385 +0.04(+2.04%)
Aug 13, 2018 1.951 1.951 1.770 1.770 1,286,035 -0.18(-9.26%)
Aug 10, 2018 1.987 2.023 1.951 1.951 620,396 -0.07(-3.57%)
Aug 09, 2018 2.059 2.059 1.987 2.023 964,735 -0.02(-0.74%)
Aug 08, 2018 2.038 2.073 2.003 2.038 1,538,304 +0.03(+1.72%)
Aug 07, 2018 2.003 2.038 2.003 2.003 780,834 +0.00(+0.00%)
Aug 06, 2018 2.038 2.038 2.003 2.003 665,011 -0.03(-1.70%)
Aug 03, 2018 2.003 2.038 1.969 2.038 726,496 +0.03(+1.72%)
Aug 02, 2018 2.038 2.038 1.969 2.003 615,856 +0.00(+0.00%)
Aug 01, 2018 2.003 2.038 1.969 2.003 665,759 +0.00(+0.00%)
Jul 31, 2018 1.983 2.038 1.969 2.003 735,212 +0.03(+1.75%)
Jul 30, 2018 1.969 2.038 1.934 1.969 929,173 +0.00(+0.00%)
Jul 27, 2018 1.934 1.969 1.900 1.969 988,348 +0.03(+1.79%)
Jul 26, 2018 1.900 1.934 1.868 1.934 372,364 +0.03(+1.82%)
Jul 25, 2018 1.900 1.934 1.865 1.900 643,661 +0.01(+0.73%)
Jul 24, 2018 1.900 1.934 1.865 1.886 456,902 -0.01(-0.73%)
Jul 23, 2018 1.900 1.900 1.865 1.900 354,518 +0.03(+1.85%)
Jul 20, 2018 1.900 1.900 1.865 1.865 130,094 -0.03(-1.82%)
Jul 19, 2018 1.865 1.900 1.831 1.900 258,260 +0.03(+1.85%)
Jul 18, 2018 1.831 1.865 1.831 1.865 287,399 +0.00(+0.00%)
Jul 17, 2018 1.865 1.865 1.831 1.865 276,885 +0.00(+0.00%)
Jul 16, 2018 1.865 1.900 1.831 1.865 262,468 +0.00(+0.00%)
Jul 13, 2018 1.831 1.900 1.796 1.865 495,883 +0.03(+1.89%)
Jul 12, 2018 1.831 1.865 1.810 1.831 391,593 -0.03(-1.85%)
Jul 11, 2018 1.865 1.900 1.831 1.865 722,513 +0.00(+0.00%)
Jul 10, 2018 1.865 1.900 1.831 1.865 356,214 +0.00(+0.00%)
Jul 09, 2018 1.831 1.865 1.796 1.865 654,974 +0.07(+3.85%)
Jul 06, 2018 1.796 1.831 1.762 1.796 809,013 +0.00(+0.00%)
Jul 05, 2018 1.796 1.796 1.762 1.796 405,261 +0.00(+0.00%)
Jul 03, 2018 1.796 1.796 1.796 0 +0.00(+0.00%)
Jul 02, 2018 1.796 1.796 1.762 1.796 293,136 +0.00(+0.00%)
Jun 29, 2018 1.796 1.796 1.762 1.796 262,512 +0.03(+1.96%)
Jun 28, 2018 1.762 1.796 1.727 1.762 159,966 +0.00(+0.00%)
Jun 27, 2018 1.762 1.796 1.727 1.762 509,511 +0.03(+2.00%)
Jun 26, 2018 1.727 1.762 1.693 1.727 598,926 +0.00(+0.00%)
Jun 25, 2018 1.693 1.727 1.693 1.727 223,904 +0.03(+2.04%)
Jun 22, 2018 1.727 1.727 1.693 1.693 512,560 +0.00(+0.00%)
Jun 21, 2018 1.693 1.727 1.693 1.693 86,793 -0.03(-2.00%)
Jun 20, 2018 1.727 1.727 1.658 1.727 280,450 +0.03(+2.04%)
Jun 19, 2018 1.693 1.727 1.658 1.693 215,798 +0.00(+0.00%)
Jun 18, 2018 1.693 1.727 1.658 1.693 194,556 +0.00(+0.00%)
Jun 15, 2018 1.727 1.658 1.693 275,221 -0.03(-2.00%)
Jun 14, 2018 1.727 1.727 1.693 1.727 148,489 +0.00(+0.00%)
Jun 13, 2018 1.693 1.727 1.658 1.727 397,474 +0.00(+0.00%)
Jun 12, 2018 1.727 1.727 1.658 1.727 284,908 +0.00(+0.00%)
Jun 11, 2018 1.693 1.727 1.658 1.727 125,567 +0.03(+2.04%)
Jun 08, 2018 1.727 1.727 1.658 1.693 318,862 +0.00(+0.00%)
Jun 07, 2018 1.693 1.727 1.658 1.693 451,905 +0.00(+0.00%)
Jun 06, 2018 1.693 1.693 304,134 +0.03(+2.08%)
Jun 05, 2018 1.623 1.658 1.623 1.658 289,749 +0.03(+2.13%)
Jun 04, 2018 1.658 1.658 1.623 1.623 200,884 -0.03(-2.08%)
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.