$4.88 -0.08 (%) SandRidge Permian Trust - NYSE

Sep. 2, 2015 | 01:37 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PER historical data

Date Open High Low Close Volume
9/1/20154.985.104.844.96308,168
9/1/20154.704.804.704.701,300
8/31/20154.945.294.765.07476,753
8/31/20154.804.804.754.803,100
8/28/20154.725.194.684.91630,216
8/28/20154.704.904.704.902,400
8/27/20154.424.704.344.60452,541
8/27/20154.504.504.504.500
8/26/20154.424.434.264.33241,406
8/26/20154.754.754.754.750
8/25/20154.284.644.284.31569,284
8/25/20154.894.894.504.7515,500
8/24/20154.124.394.084.12455,524
8/24/20154.424.754.424.75300
8/21/20154.174.434.064.31471,050
8/21/20154.904.904.754.751,700
8/20/20154.084.494.084.22725,846
8/20/20155.105.104.904.903,600
8/19/20154.544.583.994.121,438,558
8/19/20154.954.954.954.954,139
8/18/20155.285.354.484.581,884,719
8/18/20155.005.004.954.956,239
8/17/20155.795.805.315.36932,658
8/17/20155.005.005.005.000
8/14/20156.156.195.825.87504,092
8/14/20154.995.104.995.0015,551
8/13/20156.406.425.876.10664,400
8/13/20154.914.954.904.9528,195
8/12/20156.426.666.406.49401,649
8/12/20155.005.005.005.00700
8/11/20157.207.336.786.901,014,987
8/11/20154.955.244.914.919,668
8/10/20157.047.357.017.28454,094
8/10/20154.915.004.904.9522,859
8/7/20157.007.146.967.07281,234
8/7/20154.914.914.904.908,600
8/6/20156.947.086.827.00283,459
8/6/20154.995.054.894.9040,896
8/5/20156.917.146.916.95289,895
8/5/20154.504.974.504.976,879
8/4/20156.867.066.756.93299,595
8/4/20154.754.754.414.5032,700
8/3/20157.047.046.806.91428,941
7/31/20157.257.337.057.06541,231
7/31/20154.804.804.754.75339
7/30/20157.557.597.467.53228,621
7/30/20154.754.854.754.851,939
7/29/20157.507.677.377.55211,036
7/29/20155.125.124.854.852,548
7/28/20157.467.657.407.51290,067
7/28/20154.754.754.504.50114,341
7/27/20157.247.497.157.42360,568
7/27/20155.095.094.854.854,400
7/24/20157.267.397.147.25185,105
7/24/20155.105.154.994.995,539
7/23/20157.107.267.107.26162,845
7/23/20155.155.155.105.101,020
7/22/20157.187.247.067.11219,896
7/22/20155.305.305.255.251,245
7/21/20156.797.416.797.21419,173
7/21/20155.205.305.205.252,307
7/20/20157.097.096.776.79681,648
7/20/20155.405.605.255.2524,057
7/17/20157.287.307.047.05490,375
7/17/20155.505.505.205.202,328
7/16/20157.387.437.297.30225,853
7/16/20155.855.855.505.501,412
7/15/20157.457.487.357.38213,462
7/15/20156.006.005.505.5025,851
7/14/20157.467.517.417.49114,772
7/13/20157.537.547.447.46204,960
7/10/20157.517.537.487.51147,498
7/9/20157.567.627.447.44166,477
7/8/20157.567.667.487.52359,066
7/7/20157.397.607.257.57210,642
7/6/20157.457.517.317.39283,344
7/2/20157.557.627.517.57143,205
7/1/20157.497.587.447.49187,723
6/30/20157.507.567.437.48201,341
6/29/20157.497.517.397.48152,842
6/26/20157.567.577.377.50141,704
6/25/20157.627.667.497.54161,440
6/24/20157.507.707.507.62280,279
6/23/20157.327.557.307.48197,922
6/22/20157.387.457.277.39197,627
6/19/20157.467.507.317.37228,789
6/18/20157.687.687.467.50185,715
6/17/20157.697.737.607.60188,768
6/16/20157.717.757.627.69185,949
6/15/20157.707.737.657.70157,943
6/12/20157.697.787.667.71168,112
6/11/20157.687.757.667.68160,041
6/10/20157.707.787.657.67178,147
6/9/20157.637.697.617.62137,799
6/8/20157.557.677.557.57219,292
6/5/20157.547.707.517.59239,534
6/4/20157.577.577.417.56238,874
6/3/20157.677.737.527.54192,827
6/2/20157.737.777.657.67202,692
6/1/20157.457.737.387.64412,627
  • Showing 1-100 of 1,055 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!