SANDRIDGE PERMIAN TRUST (NY: PER)
4.520 USD  +0.190 (+4.39%)
Streaming Delayed Price  /  Updated: 3:09 PM EDT, Aug 27, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 26, 2015 4.420 4.427 4.260 4.330 241,406 +0.02(+0.46%)
Aug 25, 2015 4.280 4.640 4.280 4.310 569,284 +0.19(+4.61%)
Aug 24, 2015 4.120 4.390 4.060 4.120 455,524 -0.19(-4.41%)
Aug 21, 2015 4.170 4.430 4.080 4.310 471,050 +0.09(+2.13%)
Aug 20, 2015 4.080 4.490 4.080 4.220 725,846 +0.10(+2.43%)
Aug 19, 2015 4.540 4.580 3.990 4.120 1,438,558 -0.46(-10.04%)
Aug 18, 2015 5.280 5.350 4.480 4.580 1,884,719 -0.78(-14.55%)
Aug 17, 2015 5.790 5.800 5.310 5.360 932,658 -0.51(-8.69%)
Aug 14, 2015 6.150 6.190 5.820 5.870 504,092 -0.23(-3.77%)
Aug 13, 2015 6.400 6.420 5.870 6.100 664,400 -0.39(-6.01%)
Aug 12, 2015 6.420 6.658 6.400 6.490 401,649 -0.41(-5.94%)
Aug 11, 2015 7.200 7.328 6.783 6.900 1,014,662 -0.38(-5.22%)
Aug 10, 2015 7.040 7.347 7.010 7.280 454,094 +0.21(+2.97%)
Aug 07, 2015 7.000 7.140 6.960 7.070 281,234 +0.07(+1.00%)
Aug 06, 2015 6.940 7.080 6.850 7.000 283,459 +0.05(+0.72%)
Aug 05, 2015 6.910 7.140 6.910 6.950 289,895 +0.02(+0.29%)
Aug 04, 2015 6.860 7.060 6.750 6.930 299,595 +0.02(+0.29%)
Aug 03, 2015 7.040 7.040 6.800 6.910 428,941 -0.15(-2.12%)
Jul 31, 2015 7.250 7.327 7.050 7.060 541,231 -0.47(-6.24%)
Jul 30, 2015 7.550 7.590 7.460 7.530 228,621 -0.02(-0.26%)
Jul 29, 2015 7.500 7.670 7.369 7.550 211,036 +0.04(+0.53%)
Jul 28, 2015 7.460 7.650 7.400 7.510 290,067 +0.09(+1.21%)
Jul 27, 2015 7.240 7.490 7.150 7.420 360,568 +0.17(+2.34%)
Jul 24, 2015 7.260 7.390 7.140 7.250 185,105 -0.01(-0.14%)
Jul 23, 2015 7.100 7.260 7.100 7.260 162,845 +0.15(+2.11%)
Jul 22, 2015 7.180 7.235 7.064 7.110 219,896 -0.10(-1.39%)
Jul 21, 2015 6.790 7.410 6.790 7.210 419,173 +0.42(+6.19%)
Jul 20, 2015 7.090 7.090 6.770 6.790 681,648 -0.26(-3.69%)
Jul 17, 2015 7.280 7.300 7.040 7.050 490,375 -0.25(-3.42%)
Jul 16, 2015 7.380 7.430 7.290 7.300 225,853 -0.08(-1.08%)
Jul 15, 2015 7.450 7.476 7.350 7.380 213,462 -0.11(-1.47%)
Jul 14, 2015 7.460 7.510 7.410 7.490 114,772 +0.03(+0.40%)
Jul 13, 2015 7.530 7.537 7.440 7.460 204,960 -0.05(-0.67%)
Jul 10, 2015 7.510 7.530 7.475 7.510 147,498 +0.07(+0.94%)
Jul 09, 2015 7.560 7.620 7.440 7.440 166,477 -0.08(-1.06%)
Jul 08, 2015 7.560 7.660 7.480 7.520 359,066 -0.05(-0.66%)
Jul 07, 2015 7.390 7.600 7.250 7.570 210,642 +0.18(+2.44%)
Jul 06, 2015 7.450 7.506 7.310 7.390 283,344 -0.18(-2.38%)
Jul 02, 2015 7.570 7.570 7.570 0 +0.08(+1.07%)
Jul 01, 2015 7.490 7.580 7.440 7.490 187,723 +0.01(+0.13%)
Jun 30, 2015 7.500 7.560 7.430 7.480 201,341 +0.00(+0.00%)
Jun 29, 2015 7.490 7.510 7.390 7.480 152,842 -0.02(-0.27%)
Jun 26, 2015 7.560 7.570 7.370 7.500 141,704 -0.04(-0.53%)
Jun 25, 2015 7.620 7.660 7.490 7.540 161,440 -0.08(-1.05%)
Jun 24, 2015 7.500 7.700 7.500 7.620 280,279 +0.14(+1.87%)
Jun 23, 2015 7.320 7.545 7.300 7.480 197,922 +0.09(+1.22%)
Jun 22, 2015 7.380 7.448 7.272 7.390 197,627 +0.02(+0.27%)
Jun 19, 2015 7.460 7.500 7.310 7.370 228,789 -0.13(-1.73%)
Jun 18, 2015 7.680 7.680 7.460 7.500 185,715 -0.10(-1.32%)
Jun 17, 2015 7.690 7.730 7.600 7.600 188,768 -0.09(-1.17%)
Jun 16, 2015 7.710 7.750 7.615 7.690 185,949 -0.01(-0.13%)
Jun 15, 2015 7.700 7.730 7.650 7.700 157,943 -0.01(-0.13%)
Jun 12, 2015 7.690 7.780 7.660 7.710 168,112 +0.03(+0.39%)
Jun 11, 2015 7.680 7.750 7.660 7.680 160,041 +0.01(+0.13%)
Jun 10, 2015 7.700 7.780 7.650 7.670 178,147 +0.05(+0.66%)
Jun 09, 2015 7.630 7.688 7.610 7.620 137,799 +0.05(+0.66%)
Jun 08, 2015 7.550 7.672 7.550 7.570 219,292 -0.02(-0.26%)
Jun 05, 2015 7.540 7.700 7.511 7.590 239,534 +0.03(+0.40%)
Jun 04, 2015 7.570 7.570 7.410 7.560 238,874 +0.02(+0.27%)
Jun 03, 2015 7.670 7.730 7.518 7.540 192,827 -0.13(-1.69%)
Jun 02, 2015 7.730 7.770 7.650 7.670 202,680 +0.03(+0.39%)
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