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, 2018 6.390 6.470 6.210 6.360 652,650 +0.05(+0.79%)
Oct 30, 2018 6.300 6.540 6.150 6.310 922,325 +0.02(+0.32%)
Oct 29, 2018 6.290 6.590 6.230 6.290 1,382,892 +0.04(+0.64%)
Oct 26, 2018 6.140 6.290 6.020 6.250 707,700 +0.02(+0.32%)
Oct 25, 2018 5.960 6.280 5.960 6.230 978,266 +0.32(+5.41%)
Oct 24, 2018 6.460 6.550 5.905 5.910 1,449,713 -0.62(-9.49%)
Oct 23, 2018 6.390 6.700 6.280 6.530 1,337,713 -0.01(-0.15%)
Oct 22, 2018 6.280 6.740 6.210 6.540 1,211,703 +0.22(+3.48%)
Oct 19, 2018 6.250 6.360 6.240 6.320 680,400 +0.07(+1.12%)
Oct 18, 2018 6.200 6.430 6.150 6.250 740,164 +0.05(+0.81%)
Oct 17, 2018 6.370 6.460 6.120 6.200 1,253,222 -0.46(-6.91%)
Oct 16, 2018 6.400 6.670 6.380 6.660 481,601 +0.35(+5.55%)
Oct 15, 2018 6.400 6.436 6.160 6.310 334,786 -0.03(-0.47%)
Oct 12, 2018 6.630 6.630 6.310 6.340 608,200 -0.21(-3.21%)
Oct 11, 2018 6.680 6.750 6.435 6.550 1,051,036 -0.06(-0.91%)
Oct 10, 2018 6.960 6.990 6.470 6.610 1,717,727 -0.58(-8.07%)
Oct 09, 2018 7.230 7.290 7.150 7.190 246,673 -0.04(-0.55%)
Oct 08, 2018 7.290 7.360 7.170 7.230 177,802 -0.08(-1.09%)
Oct 05, 2018 7.310 7.360 7.170 7.310 309,300 -0.03(-0.41%)
Oct 04, 2018 7.400 7.460 7.260 7.340 702,283 +0.08(+1.10%)
Oct 03, 2018 7.230 7.340 7.140 7.260 231,337 +0.05(+0.69%)
Oct 02, 2018 7.260 7.380 7.180 7.210 240,211 -0.04(-0.55%)
Oct 01, 2018 7.250 7.350 7.180 7.250 355,461 +0.00(+0.00%)
Sep 28, 2018 7.000 7.250 7.000 7.250 237,100 +0.20(+2.84%)
Sep 27, 2018 7.050 7.150 6.950 7.050 230,688 +0.10(+1.44%)
Sep 26, 2018 7.000 7.150 6.950 6.950 305,439 -0.05(-0.71%)
Sep 25, 2018 6.800 7.100 6.800 7.000 517,176 +0.20(+2.94%)
Sep 24, 2018 6.800 6.900 6.750 6.800 150,879 +0.00(+0.00%)
Sep 21, 2018 6.800 6.900 6.700 6.800 434,800 +0.00(+0.00%)
Sep 20, 2018 6.700 6.875 6.675 6.800 428,936 +0.10(+1.49%)
Sep 19, 2018 6.800 6.825 6.650 6.700 520,271 -0.05(-0.74%)
Sep 18, 2018 6.500 6.800 6.350 6.750 679,418 +0.30(+4.65%)
Sep 17, 2018 6.750 6.781 6.310 6.450 414,721 -0.30(-4.44%)
Sep 14, 2018 6.550 6.750 6.550 6.750 226,500 +0.20(+3.05%)
Sep 13, 2018 6.750 6.800 6.550 6.550 385,646 -0.20(-2.96%)
Sep 12, 2018 6.850 6.850 6.700 6.750 476,977 -0.10(-1.46%)
Sep 11, 2018 6.850 7.000 6.800 6.850 404,898 -0.05(-0.72%)
Sep 10, 2018 6.800 6.950 6.775 6.900 221,937 +0.20(+2.99%)
Sep 07, 2018 6.650 6.850 6.650 6.700 417,500 +0.05(+0.75%)
Sep 06, 2018 6.850 6.900 6.650 6.650 370,990 -0.20(-2.92%)
Sep 05, 2018 6.850 6.925 6.750 6.850 394,518 -0.05(-0.72%)
Sep 04, 2018 6.750 6.975 6.650 6.900 540,855 +0.10(+1.47%)
Aug 31, 2018 6.800 6.800 6.800 0 -0.10(-1.45%)
Aug 30, 2018 7.050 7.125 6.850 6.900 409,387 -0.15(-2.13%)
Aug 29, 2018 7.100 7.150 6.950 7.050 263,533 +0.00(+0.00%)
Aug 28, 2018 7.200 7.200 7.050 7.050 210,000 -0.15(-2.08%)
Aug 27, 2018 7.300 7.300 7.100 7.200 194,347 -0.05(-0.69%)
Aug 24, 2018 7.150 7.400 7.150 7.250 445,000 +0.10(+1.40%)
Aug 23, 2018 7.150 7.200 7.100 7.150 256,441 -0.05(-0.69%)
Aug 22, 2018 7.100 7.250 7.100 7.200 300,239 +0.15(+2.13%)
Aug 21, 2018 6.950 7.150 6.950 7.050 371,137 +0.10(+1.44%)
Aug 20, 2018 6.800 7.000 6.750 6.950 425,351 +0.20(+2.96%)
Aug 17, 2018 6.700 6.850 6.700 6.750 185,800 +0.00(+0.00%)
Aug 16, 2018 6.600 6.850 6.600 6.750 527,134 +0.20(+3.05%)
Aug 15, 2018 6.650 6.745 6.550 6.550 448,067 -0.15(-2.24%)
Aug 14, 2018 6.650 6.790 6.650 6.700 335,261 +0.05(+0.75%)
Aug 13, 2018 6.750 6.800 6.600 6.650 549,034 -0.15(-2.21%)
Aug 10, 2018 6.850 6.950 6.750 6.800 288,600 -0.10(-1.45%)
Aug 09, 2018 7.050 7.050 6.850 6.900 391,907 -0.15(-2.13%)
Aug 08, 2018 7.100 7.150 7.000 7.050 299,986 -0.05(-0.70%)
Aug 07, 2018 7.300 7.300 7.075 7.100 326,685 -0.15(-2.07%)
Aug 06, 2018 7.250 7.350 7.200 7.250 235,050 -0.05(-0.68%)
Aug 03, 2018 7.350 7.400 7.150 7.300 616,700 -0.05(-0.68%)
Aug 02, 2018 7.300 7.400 7.200 7.350 290,352 +0.00(+0.00%)
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.