$2.54 +0.16 (%) SandRidge Permian Trust - New York Stock Exchange, Inc.

Jul. 29, 2016 | 01:43 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PER historical data

Date Open High Low Close Volume
7/28/20162.402.412.362.3881,876
7/28/20163.353.353.353.350
7/27/20162.452.462.382.39155,321
7/27/20163.363.363.353.353,100
7/26/20162.462.472.402.4398,487
7/26/20163.533.533.523.52600
7/25/20162.502.542.432.44110,316
7/25/20163.803.803.803.800
7/22/20162.522.552.512.5182,500
7/22/20163.803.803.803.800
7/21/20162.552.592.522.5267,457
7/21/20163.803.803.803.800
7/20/20162.562.602.552.5576,436
7/20/20163.644.303.643.8066,978
7/19/20162.602.632.572.57215,585
7/19/20163.503.503.503.50500
7/18/20162.582.632.562.56176,793
7/18/20163.373.373.373.370
7/15/20162.552.592.502.56108,731
7/15/20163.373.373.373.371,090
7/14/20162.502.602.492.54183,974
7/14/20163.393.403.393.4011,000
7/13/20162.492.522.482.51126,436
7/13/20163.293.293.293.290
7/12/20162.472.552.452.52167,940
7/12/20163.303.303.293.29500
7/11/20162.432.492.412.45123,652
7/11/20163.263.263.263.260
7/8/20162.452.502.412.44109,798
7/8/20163.383.383.263.261,200
7/7/20162.502.542.442.4886,193
7/7/20163.283.283.263.261,400
7/6/20162.402.522.392.52127,173
7/6/20163.283.283.283.28400
7/5/20162.412.492.402.41172,760
7/5/20163.403.413.403.40800
7/4/20163.253.253.253.251,535
7/1/20162.602.612.502.5489,397
6/30/20162.522.602.482.60214,260
6/30/20163.253.253.253.250
6/29/20162.502.532.502.5370,153
6/29/20163.243.253.243.259,700
6/28/20162.442.492.422.49109,851
6/28/20163.243.253.243.259,700
6/27/20162.502.512.362.43155,155
6/27/20163.253.253.243.2513,000
6/24/20162.432.512.382.51161,993
6/24/20163.253.253.243.2512,364
6/23/20162.452.512.402.51141,839
6/23/20163.253.303.253.305,250
6/22/20162.432.472.412.45105,212
6/22/20163.293.303.293.301,500
6/21/20162.502.502.432.43135,273
6/21/20163.303.303.253.30138,100
6/20/20162.502.522.442.50185,456
6/20/20163.263.263.253.253,700
6/17/20162.342.502.342.43184,968
6/17/20163.403.443.203.357,940
6/16/20162.412.412.322.34103,816
6/16/20163.503.503.503.500
6/15/20162.452.462.402.44106,633
6/15/20163.493.503.493.501,311
6/14/20162.432.472.382.44106,298
6/14/20163.503.503.503.500
6/13/20162.422.552.422.4397,639
6/13/20163.503.503.503.501,336
6/10/20162.482.522.432.44152,773
6/10/20163.503.503.503.50100
6/9/20162.452.562.452.53123,186
6/9/20163.443.443.443.44500
6/8/20162.572.592.502.50207,150
6/8/20163.443.443.433.441,200
6/7/20162.552.562.422.55341,157
6/7/20163.403.403.303.301,608
6/6/20162.492.522.442.52221,850
6/6/20163.273.483.273.48600
6/3/20162.422.492.412.48133,360
6/3/20163.503.503.353.3510,179
6/2/20162.402.432.372.3977,955
6/2/20163.513.513.503.50400
6/1/20162.432.452.382.42124,511
6/1/20163.683.683.353.351,800
5/31/20162.392.502.372.45208,594
5/31/20163.353.503.353.502,585
5/30/20163.403.403.353.3927,478
5/27/20162.492.492.372.38158,107
5/27/20163.423.423.423.422,000
5/26/20162.462.472.382.44147,737
5/26/20163.483.493.423.422,239
5/25/20162.432.502.402.4573,709
5/25/20163.503.503.353.4849,900
5/24/20162.342.482.322.40195,014
5/24/20163.483.483.483.481,000
5/23/20162.302.362.282.32148,015
5/20/20162.412.422.322.33137,930
5/20/20163.493.503.463.46439
5/19/20162.382.392.302.35177,450
5/19/20163.503.503.503.500
5/18/20162.432.472.372.40235,802
5/18/20163.603.603.353.506,182
  • Showing 1-100 of 1,511 items
  • 1
  • 2
  • 3
  • ...
  • 16
  • >>
Trading Center