SANDRIDGE PERMIAN TRUST (NY: PER)
9.930 USD  +0.330 (+3.44%)
Official Closing Price  /  Updated: 4:15 PM EDT, Oct 31, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 30, 2014 9.580 9.610 9.445 9.600 134,616 +0.01(+0.10%)
Oct 29, 2014 9.590 9.800 9.510 9.590 215,464 +0.01(+0.10%)
Oct 28, 2014 9.510 9.610 9.220 9.580 230,387 +0.27(+2.90%)
Oct 27, 2014 9.290 9.410 9.450 9.310 351,734 -0.14(-1.48%)
Oct 24, 2014 9.710 9.710 9.410 9.450 250,601 -0.26(-2.68%)
Oct 23, 2014 9.580 9.710 9.400 9.710 293,464 +0.31(+3.30%)
Oct 22, 2014 9.770 9.380 9.400 369,631 -0.25(-2.59%)
Oct 21, 2014 9.760 9.890 9.527 9.650 422,556 -0.04(-0.41%)
Oct 20, 2014 8.930 9.690 8.930 9.690 686,755 +0.85(+9.62%)
Oct 17, 2014 8.664 8.840 564,085 -0.08(-0.90%)
Oct 16, 2014 7.940 8.870 7.901 8.920 829,628 +0.93(+11.64%)
Oct 15, 2014 8.010 8.210 7.825 7.990 600,980 -0.16(-1.96%)
Oct 14, 2014 8.300 8.350 8.000 8.150 544,524 -0.13(-1.57%)
Oct 13, 2014 8.410 8.490 8.253 8.280 292,658 -0.12(-1.43%)
Oct 10, 2014 8.420 8.540 8.000 8.400 499,649 -0.03(-0.36%)
Oct 09, 2014 8.600 8.600 8.323 8.430 499,789 -0.18(-2.09%)
Oct 08, 2014 9.060 9.090 8.260 8.610 1,277,418 -0.48(-5.28%)
Oct 07, 2014 9.150 9.280 9.080 9.090 288,731 -0.07(-0.76%)
Oct 06, 2014 9.340 9.500 9.080 9.160 501,323 -0.21(-2.24%)
Oct 03, 2014 9.640 9.651 9.200 9.370 499,616 -0.27(-2.80%)
Oct 02, 2014 9.630 9.720 9.400 9.640 346,017 -0.02(-0.21%)
Oct 01, 2014 9.620 9.742 9.570 9.660 374,840 -0.05(-0.51%)
Sep 30, 2014 9.980 9.980 9.590 9.710 410,154 -0.27(-2.71%)
Sep 29, 2014 10.10 10.10 9.900 9.980 269,186 -0.16(-1.58%)
Sep 26, 2014 9.860 10.15 9.560 10.14 527,020 +0.33(+3.36%)
Sep 25, 2014 10.23 10.24 9.020 9.810 1,041,358 -0.38(-3.73%)
Sep 24, 2014 10.29 10.31 10.16 10.19 225,686 -0.10(-0.97%)
Sep 23, 2014 10.38 10.53 10.16 10.29 510,294 -0.15(-1.44%)
Sep 22, 2014 10.70 10.72 10.40 10.44 360,368 -0.23(-2.16%)
Sep 19, 2014 10.62 10.84 10.60 10.67 271,447 +0.03(+0.28%)
Sep 18, 2014 10.81 10.82 10.62 10.64 229,108 -0.17(-1.57%)
Sep 17, 2014 10.99 10.99 10.80 10.81 165,386 -0.14(-1.28%)
Sep 16, 2014 10.84 11.04 10.80 10.95 237,112 +0.07(+0.64%)
Sep 15, 2014 10.67 10.88 10.54 10.88 276,875 +0.20(+1.87%)
Sep 12, 2014 10.80 10.80 10.65 10.68 247,546 -0.15(-1.39%)
Sep 11, 2014 10.85 10.89 10.67 10.83 310,046 -0.03(-0.28%)
Sep 10, 2014 10.96 11.00 10.85 10.86 184,189 -0.11(-1.00%)
Sep 09, 2014 10.93 11.09 10.85 10.97 243,197 -0.01(-0.09%)
Sep 08, 2014 11.10 11.10 10.92 10.98 244,802 -0.12(-1.08%)
Sep 05, 2014 11.03 11.14 10.97 11.10 154,053 +0.10(+0.91%)
Sep 04, 2014 11.24 11.32 10.94 11.00 383,203 -0.24(-2.14%)
Sep 03, 2014 11.61 11.69 11.23 11.24 286,173 -0.40(-3.44%)
Sep 02, 2014 11.61 11.76 11.61 11.64 469,601 +0.05(+0.43%)
Aug 29, 2014 11.59 11.59 11.59 0 +0.26(+2.29%)
Aug 28, 2014 11.18 11.36 11.00 11.33 417,237 +0.15(+1.34%)
Aug 27, 2014 11.32 11.38 11.16 11.18 353,002 -0.07(-0.62%)
Aug 26, 2014 10.70 11.32 10.70 11.25 763,203 +0.73(+6.94%)
Aug 25, 2014 10.83 10.88 10.51 10.52 629,705 -0.26(-2.41%)
Aug 22, 2014 10.87 10.87 10.75 10.78 422,388 -0.05(-0.46%)
Aug 21, 2014 10.80 10.94 10.75 10.83 579,777 +0.02(+0.19%)
Aug 20, 2014 11.40 11.41 10.56 10.81 1,764,472 -0.60(-5.26%)
Aug 19, 2014 11.51 11.58 11.41 11.41 441,856 -0.13(-1.13%)
Aug 18, 2014 11.87 11.93 11.48 11.54 698,297 -0.32(-2.70%)
Aug 15, 2014 11.88 11.96 11.81 11.86 260,238 -0.02(-0.17%)
Aug 14, 2014 12.05 12.08 11.87 11.88 328,791 -0.14(-1.16%)
Aug 13, 2014 12.09 12.11 11.92 12.02 470,329 -0.02(-0.17%)
Aug 12, 2014 12.08 12.15 11.98 12.04 444,653 -0.60(-4.75%)
Aug 11, 2014 12.73 12.81 12.58 12.64 944,759 +0.11(+0.88%)
Aug 08, 2014 12.60 12.61 12.51 12.53 502,076 +0.04(+0.32%)
Aug 07, 2014 13.03 13.03 12.45 12.49 859,417 -0.54(-4.14%)
Aug 06, 2014 12.95 13.08 12.90 13.03 467,193 +0.09(+0.70%)
Aug 05, 2014 12.95 12.95 12.84 12.94 316,706 +0.02(+0.15%)
Aug 04, 2014 12.65 12.93 12.65 12.92 362,847 +0.26(+2.05%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here