SANDRIDGE PERMIAN TRUST (NY: PER)
7.460 USD  +0.480 (+6.88%)
Official Closing Price  /  Updated: 6:40 PM EST, Jan 30, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 30, 2015 7.110 7.610 7.110 7.460 812,124 +0.48(+6.88%)
Jan 29, 2015 6.990 7.010 6.710 6.980 249,589 +0.07(+1.01%)
Jan 28, 2015 7.100 7.105 6.791 6.910 260,959 -0.14(-1.99%)
Jan 27, 2015 6.880 7.070 6.850 7.050 164,115 +0.17(+2.47%)
Jan 26, 2015 6.860 6.970 6.670 6.880 185,410 +0.11(+1.62%)
Jan 23, 2015 6.970 7.050 6.770 6.770 250,157 -0.21(-3.01%)
Jan 22, 2015 6.810 7.000 6.620 6.980 475,955 +0.21(+3.10%)
Jan 21, 2015 6.240 6.890 6.240 6.770 509,302 +0.52(+8.32%)
Jan 20, 2015 6.050 6.250 5.830 6.250 424,682 +0.22(+3.65%)
Jan 16, 2015 5.750 6.030 5.700 6.030 251,774 +0.31(+5.42%)
Jan 15, 2015 5.600 5.720 325,212 -0.18(-3.05%)
Jan 14, 2015 5.750 5.920 5.610 5.900 268,197 +0.06(+1.03%)
Jan 13, 2015 5.840 358,721 -0.19(-3.15%)
Jan 12, 2015 6.350 6.350 5.950 6.030 425,959 -0.30(-4.74%)
Jan 09, 2015 6.280 6.460 6.280 6.330 199,448 +0.06(+0.96%)
Jan 08, 2015 6.260 6.417 6.210 6.270 247,942 +0.09(+1.46%)
Jan 07, 2015 6.200 6.400 6.180 6.180 210,557 +0.06(+0.98%)
Jan 06, 2015 6.230 6.330 6.120 6.120 203,086 -0.11(-1.77%)
Jan 05, 2015 6.350 6.350 6.120 6.230 250,904 -0.28(-4.30%)
Jan 02, 2015 6.220 6.530 6.130 6.510 298,079 +0.24(+3.83%)
Dec 31, 2014 6.270 6.270 6.270 0 +0.26(+4.33%)
Dec 30, 2014 6.090 6.180 6.000 6.010 469,286 -0.10(-1.64%)
Dec 29, 2014 6.450 6.670 6.070 6.110 1,113,979 -0.26(-4.08%)
Dec 26, 2014 6.340 6.500 6.320 6.370 317,748 -0.01(-0.16%)
Dec 24, 2014 6.380 6.380 6.380 0 -0.16(-2.45%)
Dec 23, 2014 6.570 6.651 6.480 6.540 327,346 -0.03(-0.46%)
Dec 22, 2014 6.950 6.980 6.550 6.570 343,378 -0.42(-6.01%)
Dec 19, 2014 6.650 7.050 6.541 6.990 486,137 +0.35(+5.27%)
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%)
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