PER - SandRidge Permian Trust

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 22, 20172.652.702.652.702.7074,700
Nov 21, 20172.702.752.652.652.65165,800
Nov 20, 20172.652.702.652.652.6592,300
Nov 17, 20172.652.702.652.652.6588,800
Nov 16, 20172.652.702.652.652.6596,900
Nov 15, 20172.652.702.652.652.65129,100
Nov 14, 20172.702.752.652.652.65108,900
Nov 13, 20172.702.752.702.702.70232,200
Nov 10, 20172.802.852.752.752.75134,200
Nov 09, 20172.802.852.802.802.80105,900
Nov 09, 20170.095 Dividend
Nov 08, 20172.952.952.902.902.81246,700
Nov 07, 20173.003.002.902.902.81162,300
Nov 06, 20172.903.002.853.002.90423,300
Nov 03, 20172.852.902.852.902.8178,200
Nov 02, 20172.852.882.802.852.7678,200
Nov 01, 20172.802.852.802.802.71126,600
Oct 31, 20172.802.852.802.802.71106,600
Oct 30, 20172.802.852.752.802.7190,200
Oct 27, 20172.802.802.752.752.6677,000
Oct 26, 20172.802.852.752.752.66117,400
Oct 25, 20172.852.852.802.802.7157,600
Oct 24, 20172.852.852.802.802.7149,500
Oct 23, 20172.802.902.762.802.71218,600
Oct 20, 20172.752.802.752.782.6981,600
Oct 19, 20172.752.802.752.782.6973,600
Oct 18, 20172.802.842.802.802.7154,100
Oct 17, 20172.802.852.802.802.7146,700
Oct 16, 20172.802.852.752.802.71127,200
Oct 13, 20172.752.852.752.802.7182,700
Oct 12, 20172.752.852.752.752.6656,600
Oct 11, 20172.852.902.752.752.6690,800
Oct 10, 20172.802.852.752.802.71188,000
Oct 09, 20172.852.902.802.802.7191,200
Oct 06, 20172.852.902.852.852.7653,100
Oct 05, 20172.852.902.852.882.7958,300
Oct 04, 20172.902.902.852.852.7642,100
Oct 03, 20172.902.902.852.852.7677,100
Oct 02, 20172.852.902.852.852.7641,500
Sep 29, 20172.952.952.852.852.76153,500
Sep 28, 20172.952.952.852.852.7668,800
Sep 27, 20172.952.952.852.902.81132,000
Sep 26, 20172.852.952.852.902.81266,000
Sep 25, 20172.752.952.752.902.81386,000
Sep 22, 20172.802.802.752.752.66130,300
Sep 21, 20172.752.802.752.752.6676,900
Sep 20, 20172.752.802.752.802.71152,500
Sep 19, 20172.702.802.702.752.66117,400
Sep 18, 20172.752.802.702.752.66163,400
Sep 15, 20172.802.802.752.752.6669,900
Sep 14, 20172.752.802.702.802.71131,000
Sep 13, 20172.752.752.702.702.61144,400
Sep 12, 20172.702.752.702.752.6660,500
Sep 11, 20172.702.752.702.702.61134,500
Sep 08, 20172.752.802.702.702.6179,800
Sep 07, 20172.752.802.752.752.6677,600
Sep 06, 20172.752.802.752.752.6685,400
Sep 05, 20172.752.802.752.752.66132,200
Sep 01, 20172.752.802.752.752.66116,900
Aug 31, 20172.802.802.752.752.6687,600
Aug 30, 20172.802.802.702.802.71187,000
Aug 29, 20172.852.852.802.802.7181,600
Aug 28, 20172.802.852.782.852.76169,300
Aug 25, 20172.752.802.752.802.71116,400
Aug 24, 20172.702.752.682.752.66137,500
Aug 23, 20172.702.752.652.702.61384,700
Aug 22, 20172.802.802.702.702.61136,700
Aug 21, 20172.752.802.702.752.66133,700
Aug 18, 20172.752.802.702.752.66214,500
Aug 17, 20172.802.802.702.752.66177,500
Aug 16, 20172.802.852.752.752.66120,900
Aug 15, 20172.802.882.802.802.71259,200
Aug 14, 20172.902.902.802.802.71179,100
Aug 11, 20172.852.902.802.902.81173,600
Aug 10, 20172.902.952.852.852.76256,500
Aug 09, 20172.862.952.852.902.81341,100
Aug 09, 20170.119 Dividend
Aug 08, 20173.103.103.053.082.86386,300
Aug 07, 20173.053.103.003.102.88263,200
Aug 04, 20173.053.053.003.002.79179,700
Aug 03, 20173.003.052.973.012.80240,600
Aug 02, 20173.003.002.953.002.7981,500
Aug 01, 20173.003.002.953.002.79201,300
Jul 31, 20173.003.052.952.982.7782,000
Jul 28, 20173.003.002.952.982.77101,600
Jul 27, 20172.953.002.952.952.7476,700
Jul 26, 20173.003.052.952.952.74156,800
Jul 25, 20172.953.002.953.002.79150,000
Jul 24, 20172.953.002.902.952.74149,600
Jul 21, 20173.003.002.952.952.7454,800
Jul 20, 20172.953.002.952.952.7481,900
Jul 19, 20172.903.002.852.952.74122,800
Jul 18, 20172.902.952.852.902.7099,000
Jul 17, 20172.952.952.902.952.7455,200
Jul 14, 20172.902.952.902.952.7453,800
Jul 13, 20172.952.952.902.902.7045,800
Jul 12, 20172.953.002.902.952.74180,600
Jul 11, 20172.902.902.852.902.7088,800
Jul 10, 20172.852.902.802.852.65125,100
Jul 07, 20172.852.902.832.902.7090,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...