Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Scorpio Bulkers Inc (NY: SALT )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2016 3.400 3.950 3.350 3.900 876,011 +0.16(+4.28%)
Oct 28, 2016 3.750 3.830 3.730 3.740 489,648 -0.01(-0.27%)
Oct 27, 2016 3.810 3.830 3.720 3.750 287,788 -0.05(-1.32%)
Oct 26, 2016 3.770 3.820 3.700 3.800 444,655 +0.00(+0.00%)
Oct 25, 2016 3.900 3.900 3.780 3.800 292,942 -0.09(-2.31%)
Oct 24, 2016 3.900 3.940 3.820 3.890 301,699 +0.03(+0.78%)
Oct 21, 2016 3.900 4.030 3.830 3.860 319,285 -0.09(-2.28%)
Oct 20, 2016 3.700 3.980 3.700 3.950 434,816 +0.25(+6.76%)
Oct 19, 2016 3.730 3.850 3.650 3.700 340,988 -0.03(-0.80%)
Oct 18, 2016 3.700 3.900 3.660 3.730 371,264 +0.08(+2.19%)
Oct 17, 2016 3.790 3.960 3.635 3.650 316,728 -0.14(-3.69%)
Oct 14, 2016 3.800 3.860 3.710 3.790 247,429 +0.00(+0.00%)
Oct 13, 2016 3.760 3.810 3.640 3.790 208,342 +0.01(+0.26%)
Oct 12, 2016 3.650 3.780 3.550 3.780 355,203 +0.12(+3.28%)
Oct 11, 2016 3.800 3.815 3.640 3.660 213,105 -0.13(-3.43%)
Oct 10, 2016 3.850 4.030 3.750 3.790 692,674 -0.01(-0.26%)
Oct 07, 2016 3.900 3.900 3.740 3.800 218,946 -0.10(-2.56%)
Oct 06, 2016 3.850 4.020 3.840 3.900 730,933 +0.00(+0.00%)
Oct 05, 2016 3.670 4.000 3.622 3.900 1,189,310 +0.35(+9.86%)
Oct 04, 2016 3.410 3.640 3.410 3.550 377,618 +0.16(+4.72%)
Oct 03, 2016 3.450 3.480 3.360 3.390 198,093 -0.07(-2.02%)
Sep 30, 2016 3.450 3.570 3.390 3.460 359,726 +0.07(+2.06%)
Sep 29, 2016 3.600 3.600 3.370 3.390 492,833 -0.24(-6.61%)
Sep 28, 2016 3.610 3.670 3.370 3.630 354,478 +0.04(+1.11%)
Sep 27, 2016 3.820 4.050 3.470 3.590 799,791 -0.14(-3.75%)
Sep 26, 2016 3.940 4.000 3.720 3.730 270,549 -0.26(-6.52%)
Sep 23, 2016 3.940 4.090 3.880 3.990 393,127 +0.05(+1.27%)
Sep 22, 2016 3.880 4.000 3.720 3.940 765,853 +0.11(+2.87%)
Sep 21, 2016 3.720 3.860 3.670 3.830 769,288 +0.13(+3.51%)
Sep 20, 2016 3.820 3.880 3.700 3.700 234,985 -0.10(-2.63%)
Sep 19, 2016 3.500 3.805 3.500 3.800 448,323 +0.36(+10.47%)
Sep 16, 2016 3.330 3.470 3.250 3.440 312,758 +0.10(+2.99%)
Sep 15, 2016 3.310 3.440 3.270 3.340 492,717 +0.01(+0.30%)
Sep 14, 2016 3.660 3.660 3.270 3.330 341,532 -0.32(-8.77%)
Sep 13, 2016 3.600 3.740 3.510 3.650 1,091,851 +0.00(+0.00%)
Sep 12, 2016 3.660 3.740 3.620 3.650 505,699 -0.09(-2.41%)
Sep 09, 2016 3.770 3.890 3.670 3.740 383,416 -0.03(-0.80%)
Sep 08, 2016 3.810 3.870 3.740 3.770 594,073 +0.00(+0.00%)
Sep 07, 2016 3.530 3.910 3.530 3.770 1,343,791 +0.25(+7.10%)
Sep 06, 2016 3.430 3.535 3.405 3.520 353,060 +0.08(+2.33%)
Sep 02, 2016 3.360 3.440 3.440 3.440 115,900 +0.10(+2.99%)
Sep 01, 2016 3.420 3.470 3.275 3.340 220,291 -0.11(-3.19%)
Aug 31, 2016 3.460 3.520 3.350 3.450 368,356 -0.01(-0.29%)
Aug 30, 2016 3.450 3.510 3.360 3.460 282,235 +0.00(+0.00%)
Aug 29, 2016 3.310 3.470 3.270 3.460 147,944 +0.15(+4.53%)
Aug 26, 2016 3.270 3.510 3.270 3.310 223,366 +0.06(+1.85%)
Aug 25, 2016 3.300 3.310 3.220 3.250 121,855 -0.04(-1.22%)
Aug 24, 2016 3.200 3.315 3.155 3.290 267,773 +0.13(+4.11%)
Aug 23, 2016 3.070 3.170 3.060 3.160 261,773 +0.12(+3.95%)
Aug 22, 2016 3.180 3.180 3.030 3.040 355,760 -0.17(-5.30%)
Aug 19, 2016 3.250 3.280 3.080 3.210 508,268 -0.06(-1.83%)
Aug 18, 2016 3.220 3.290 3.190 3.270 271,411 +0.07(+2.19%)
Aug 17, 2016 3.290 3.340 3.170 3.200 255,439 -0.11(-3.32%)
Aug 16, 2016 3.360 3.360 3.240 3.310 480,204 -0.05(-1.49%)
Aug 15, 2016 3.350 3.420 3.340 3.360 162,682 +0.01(+0.30%)
Aug 12, 2016 3.360 3.390 3.290 3.350 230,298 -0.01(-0.30%)
Aug 11, 2016 3.360 3.410 3.280 3.360 183,470 +0.00(+0.00%)
Aug 10, 2016 3.490 3.500 3.340 3.360 185,914 -0.12(-3.45%)
Aug 09, 2016 3.470 3.500 3.410 3.480 235,799 -0.01(-0.29%)
Aug 08, 2016 3.500 3.540 3.440 3.490 368,219 +0.01(+0.29%)
Aug 05, 2016 3.270 3.490 3.230 3.480 333,413 +0.23(+7.08%)
Aug 04, 2016 3.200 3.310 3.200 3.250 468,083 +0.06(+1.88%)
Aug 03, 2016 3.200 3.365 3.160 3.190 403,313 +0.04(+1.27%)
Aug 02, 2016 3.240 3.340 3.150 3.150 378,275 -0.08(-2.48%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.