SANDRIDGE PERMIAN TRUST (NY: PER)
6.640 USD  UNCHANGED
Official Closing Price  /  Updated: 6:40 PM EST, Dec 18, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 18, 2014 6.820 6.980 6.500 6.640 351,362 -0.08(-1.19%)
Dec 17, 2014 6.300 6.900 6.300 6.720 584,141 +0.35(+5.49%)
Dec 16, 2014 6.700 6.370 511,642 +0.09(+1.43%)
Dec 15, 2014 6.700 6.700 6.280 6.280 423,008 -0.44(-6.55%)
Dec 12, 2014 6.530 6.820 6.380 6.720 517,269 -0.22(-3.17%)
Dec 11, 2014 6.470 7.140 6.470 6.940 1,007,298 +0.41(+6.28%)
Dec 10, 2014 6.330 6.990 6.230 6.530 999,911 +0.05(+0.77%)
Dec 09, 2014 6.010 6.520 5.870 6.480 1,387,462 +0.43(+7.11%)
Dec 08, 2014 6.940 6.950 6.000 6.050 1,376,152 -1.19(-16.44%)
Dec 05, 2014 7.550 7.642 7.160 7.240 497,114 -0.32(-4.23%)
Dec 04, 2014 7.880 7.880 7.500 7.560 537,646 -0.34(-4.30%)
Dec 03, 2014 7.900 8.130 7.860 7.900 368,729 -0.04(-0.50%)
Dec 02, 2014 8.060 8.200 7.810 7.940 1,283,169 -0.24(-2.93%)
Dec 01, 2014 8.460 8.481 7.941 8.180 912,874 -0.39(-4.55%)
Nov 28, 2014 8.740 8.830 8.250 8.570 695,704 -0.32(-3.60%)
Nov 26, 2014 8.890 8.890 8.890 0 -0.03(-0.34%)
Nov 25, 2014 8.960 9.000 8.800 8.920 323,881 +0.12(+1.36%)
Nov 24, 2014 8.760 9.090 8.760 8.800 532,897 +0.04(+0.46%)
Nov 21, 2014 8.770 8.890 8.700 8.760 232,808 +0.00(+0.00%)
Nov 20, 2014 8.660 8.780 8.660 8.760 203,341 +0.14(+1.62%)
Nov 19, 2014 8.630 8.780 8.610 8.620 187,137 -0.04(-0.46%)
Nov 18, 2014 8.750 8.900 8.600 8.660 220,469 -0.14(-1.59%)
Nov 17, 2014 8.920 8.930 8.600 8.800 367,648 -0.13(-1.46%)
Nov 14, 2014 8.800 9.100 8.789 8.930 392,866 +0.15(+1.71%)
Nov 13, 2014 9.230 9.230 8.720 8.780 709,906 -0.48(-5.18%)
Nov 12, 2014 9.260 9.400 9.110 9.260 582,108 -0.69(-6.93%)
Nov 11, 2014 10.25 10.25 9.860 9.950 630,194 -0.25(-2.45%)
Nov 10, 2014 10.16 10.30 10.12 10.20 689,951 +0.00(+0.00%)
Nov 07, 2014 9.950 10.20 9.900 10.20 468,915 +0.23(+2.31%)
Nov 06, 2014 10.00 10.04 9.866 9.970 456,117 +0.03(+0.30%)
Nov 05, 2014 9.900 10.15 9.850 9.940 367,570 +0.07(+0.71%)
Nov 04, 2014 10.35 10.35 9.800 9.870 588,975 -0.54(-5.19%)
Nov 03, 2014 10.00 10.48 9.960 10.41 960,899 +0.48(+4.83%)
Oct 31, 2014 9.720 9.930 9.520 9.930 537,958 +0.33(+3.44%)
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 9.483 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 9.120 9.210 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 8.256 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%)
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