SandRidge Permian Trust Historical Stock Prices

PER 
$10.81
*  
0.14
1.28%
Get PER Alerts
*Delayed - data as of Sep. 17, 2014  -  Find a broker to begin trading PER now
Exchange: NYSE
Industry: Energy
Community Rating:
 
 
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 for next time

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

Results for: 3 Month, From 17-JUN-2014 TO 17-SEP-2014

Date Open High Low Close / Last Volume
16:00  10.91  10.99  10.80  10.81 165,291
09/17/2014 10.99 10.99 10.8 10.81 165,386
09/16/2014 10.84 11.04 10.8 10.95 237,112
09/15/2014 10.67 10.88 10.54 10.88 276,875
09/12/2014 10.8 10.8 10.65 10.68 247,546
09/11/2014 10.85 10.8861 10.67 10.83 310,046
09/10/2014 10.96 11 10.85 10.86 184,189
09/09/2014 10.93 11.09 10.85 10.97 243,197
09/08/2014 11.1 11.1 10.9175 10.98 244,802
09/05/2014 11.03 11.14 10.9675 11.1 154,053
09/04/2014 11.24 11.32 10.94 11 383,203
09/03/2014 11.61 11.69 11.23 11.24 286,173
09/02/2014 11.61 11.7648 11.6099 11.64 469,601
08/29/2014 11.26 11.6 11.252 11.59 383,226
08/28/2014 11.18 11.36 11 11.33 417,237
08/27/2014 11.32 11.38 11.16 11.18 353,002
08/26/2014 10.7 11.32 10.7 11.25 763,203
08/25/2014 10.83 10.88 10.51 10.52 629,705
08/22/2014 10.87 10.877 10.75 10.78 422,388
08/21/2014 10.8 10.9499 10.75 10.83 579,577
08/20/2014 11.4 11.41 10.56 10.81 1,764,072
08/19/2014 11.51 11.5799 11.41 11.41 441,856
08/18/2014 11.87 11.93 11.48 11.54 698,297
08/15/2014 11.88 11.9599 11.81 11.86 259,818
08/14/2014 12.05 12.0799 11.87 11.88 328,791
08/13/2014 12.09 12.1078 11.92 12.02 470,329
08/12/2014 12.08 12.15 11.98 12.04 444,653
08/11/2014 12.73 12.81 12.58 12.64 944,759
08/08/2014 12.6 12.61 12.49 12.53 502,076
08/07/2014 13.03 13.03 12.45 12.49 859,417
08/06/2014 12.95 13.08 12.9 13.03 467,193
08/05/2014 12.95 12.95 12.835 12.94 316,706
08/04/2014 12.65 12.9299 12.65 12.92 362,847
08/01/2014 12.67 12.8 12.58 12.66 297,865
07/31/2014 12.77 12.77 12.59 12.67 280,713
07/30/2014 12.85 12.85 12.7 12.79 211,050
07/29/2014 12.84 12.88 12.77 12.81 238,136
07/28/2014 12.72 12.83 12.6599 12.83 172,539
07/25/2014 12.8 12.82 12.65 12.66 134,426
07/24/2014 12.73 12.79 12.7 12.79 137,122
07/23/2014 12.75 12.76 12.7 12.71 129,630
07/22/2014 12.76 12.84 12.7 12.77 167,455
07/21/2014 12.6 12.78 12.59 12.78 149,700
07/18/2014 12.67 12.72 12.58 12.59 153,215
07/17/2014 12.7 12.79 12.58 12.6 175,906
07/16/2014 12.52 12.74 12.52 12.69 157,118
07/15/2014 12.68 12.68 12.45 12.54 215,203
07/14/2014 12.57 12.66 12.481 12.66 145,223
07/11/2014 12.69 12.69 12.46 12.48 162,719
07/10/2014 12.73 12.73 12.58 12.59 197,080
07/09/2014 12.66 12.75 12.5901 12.73 125,653
07/08/2014 12.63 12.67 12.55 12.64 163,673
07/07/2014 12.75 12.75 12.59 12.64 201,618
07/03/2014 12.7 12.73 12.63 12.7 85,412
07/02/2014 12.74 12.76 12.57 12.67 185,591
07/01/2014 12.65 12.78 12.65 12.74 189,380
06/30/2014 12.69 12.75 12.5901 12.69 264,607
06/27/2014 12.55 12.72 12.54 12.7 191,543
06/26/2014 12.6 12.64 12.429 12.56 169,852
06/25/2014 12.3 12.59 12.27 12.55 223,526
06/24/2014 12.5 12.5431 12.309 12.35 279,271
06/23/2014 12.67 12.6965 12.31 12.46 794,534
06/20/2014 12.85 12.9 12.75 12.84 243,684
06/19/2014 12.66 12.837 12.66 12.8 235,898
06/18/2014 12.85 12.85 12.59 12.66 238,337
06/17/2014 12.75 12.8499 12.73 12.77 280,549
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?