SandRidge Permian Trust Historical Stock Prices

PER 
$7.2
*  
0.07
0.96%
Get PER Alerts
*Delayed - data as of Mar. 3, 2015  -  Find a broker to begin trading PER now
Exchange: NYSE
Industry: Energy
Community Rating:
View:    PER Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 03-DEC-2014 TO 03-MAR-2015

Date Open High Low Close / Last Volume
16:00  7.23  7.5499  7.20  7.20 841,571
03/03/2015 7.23 7.5499 7.2 7.2 841,558
03/02/2015 7.35 7.44 7.2 7.27 462,087
02/27/2015 7.3 7.4 7.25 7.35 399,366
02/26/2015 7.19 7.23 7.01 7.22 276,969
02/25/2015 7.12 7.14 6.94 7.13 276,457
02/24/2015 6.85 7.26 6.85 7.15 431,791
02/23/2015 6.98 7 6.82 6.82 284,484
02/20/2015 7 7.107 6.906 7.05 204,826
02/19/2015 7 7.18 6.7754 7.03 511,900
02/18/2015 7.47 7.47 7.11 7.15 455,543
02/17/2015 7.56 7.64 7.411 7.47 421,472
02/13/2015 7.7 7.7 7.4878 7.66 494,653
02/12/2015 7.36 7.55 7.36 7.45 414,623
02/11/2015 7.36 7.46 7.07 7.32 539,077
02/10/2015 8.45 8.55 8 8.18 988,399
02/09/2015 8.4 8.54 8.3 8.44 1,052,245
02/06/2015 8.02 8.309 7.96 8.2 715,555
02/05/2015 7.89 8.1 7.82 7.96 543,640
02/04/2015 7.97 7.97 7.66 7.76 437,605
02/03/2015 8.08 8.1499 7.794 7.9 657,649
02/02/2015 7.65 7.89 7.5 7.89 687,701
01/30/2015 7.11 7.61 7.11 7.46 812,124
01/29/2015 6.99 7.01 6.71 6.98 247,654
01/28/2015 7.1 7.105 6.7914 6.91 260,959
01/27/2015 6.88 7.07 6.85 7.05 164,115
01/26/2015 6.86 6.97 6.67 6.88 185,410
01/23/2015 6.97 7.05 6.77 6.77 249,457
01/22/2015 6.81 7 6.62 6.98 475,955
01/21/2015 6.24 6.89 6.24 6.77 509,302
01/20/2015 6.05 6.25 5.83 6.25 424,682
01/16/2015 5.75 6.03 5.7 6.03 250,274
01/15/2015 5.95 6.039 5.6 5.72 325,212
01/14/2015 5.75 5.92 5.61 5.9 268,197
01/13/2015 6 6.12 5.75 5.84 358,721
01/12/2015 6.35 6.35 5.95 6.03 425,959
01/09/2015 6.28 6.4602 6.28 6.33 199,448
01/08/2015 6.26 6.4172 6.2101 6.27 247,942
01/07/2015 6.2 6.4 6.18 6.18 210,557
01/06/2015 6.23 6.33 6.12 6.12 203,086
01/05/2015 6.35 6.35 6.12 6.23 250,904
01/02/2015 6.22 6.53 6.13 6.51 298,079
12/31/2014 6.01 6.27 5.9599 6.27 657,496
12/30/2014 6.09 6.18 6 6.01 469,286
12/29/2014 6.45 6.67 6.07 6.11 1,113,979
12/26/2014 6.34 6.5 6.3201 6.37 317,748
12/24/2014 6.5 6.589 6.36 6.38 203,399
12/23/2014 6.57 6.6512 6.48 6.54 327,346
12/22/2014 6.95 6.98 6.55 6.57 343,178
12/19/2014 6.65 7.05 6.541 6.99 486,137
12/18/2014 6.82 6.98 6.5 6.64 351,362
12/17/2014 6.3 6.9 6.3 6.72 584,141
12/16/2014 6.19 6.7 6.11 6.37 511,642
12/15/2014 6.7 6.7 6.28 6.28 423,008
12/12/2014 6.53 6.8196 6.38 6.72 517,269
12/11/2014 6.47 7.1399 6.47 6.94 1,007,298
12/10/2014 6.33 6.99 6.2301 6.53 999,911
12/09/2014 6.01 6.52 5.87 6.48 1,387,462
12/08/2014 6.94 6.95 6 6.05 1,376,152
12/05/2014 7.55 7.6418 7.16 7.24 496,314
12/04/2014 7.88 7.88 7.5 7.56 537,646
12/03/2014 7.9 8.1299 7.86 7.9 368,729
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?