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 (%)
Nov 30, 2016 5.052 5.243 4.862 4.957 817,937 -0.05(-0.95%)
Nov 29, 2016 5.195 5.291 4.957 5.005 488,417 -0.29(-5.41%)
Nov 28, 2016 5.243 5.672 5.052 5.291 1,587,488 +0.19(+3.74%)
Nov 25, 2016 5.386 5.386 4.957 5.100 997,567 -0.19(-3.60%)
Nov 23, 2016 5.291 5.291 5.291 0 +0.05(+0.91%)
Nov 22, 2016 4.957 5.434 4.909 5.243 1,157,761 +0.29(+5.77%)
Nov 21, 2016 5.100 5.195 4.814 4.957 763,658 -0.19(-3.70%)
Nov 18, 2016 4.957 5.226 4.719 5.148 1,132,384 +0.19(+3.85%)
Nov 17, 2016 5.815 5.910 4.862 4.957 2,950,404 -0.57(-10.34%)
Nov 16, 2016 5.243 5.767 4.814 5.529 3,736,594 +0.33(+6.42%)
Nov 15, 2016 5.338 5.434 4.814 5.195 3,182,683 +0.10(+1.87%)
Nov 14, 2016 4.766 5.243 4.671 5.100 3,171,117 +0.52(+11.46%)
Nov 11, 2016 3.908 4.600 3.861 4.576 2,171,190 +0.62(+15.66%)
Nov 10, 2016 3.718 4.242 3.718 3.956 2,380,706 +0.29(+7.79%)
Nov 09, 2016 3.479 3.670 3.336 3.670 512,537 +0.24(+6.94%)
Nov 08, 2016 3.384 3.551 3.336 3.432 536,170 +0.05(+1.41%)
Nov 07, 2016 3.384 3.575 3.384 3.384 242,023 +0.05(+1.43%)
Nov 04, 2016 3.384 3.599 3.336 3.336 405,039 -0.05(-1.41%)
Nov 03, 2016 3.527 3.575 3.336 3.384 615,692 -0.14(-4.05%)
Nov 02, 2016 3.575 3.670 3.479 3.527 375,224 -0.10(-2.63%)
Nov 01, 2016 3.861 3.861 3.527 3.622 546,242 -0.10(-2.56%)
Oct 31, 2016 3.241 3.765 3.193 3.718 918,942 +0.15(+4.28%)
Oct 28, 2016 3.575 3.651 3.556 3.565 513,644 -0.01(-0.27%)
Oct 27, 2016 3.632 3.651 3.546 3.575 301,891 -0.05(-1.32%)
Oct 26, 2016 3.594 3.642 3.527 3.622 466,446 +0.00(+0.00%)
Oct 25, 2016 3.718 3.718 3.603 3.622 307,298 -0.09(-2.31%)
Oct 24, 2016 3.718 3.756 3.642 3.708 316,484 +0.03(+0.78%)
Oct 21, 2016 3.718 3.842 3.651 3.680 334,932 -0.09(-2.28%)
Oct 20, 2016 3.527 3.794 3.527 3.765 456,125 +0.24(+6.76%)
Oct 19, 2016 3.556 3.670 3.479 3.527 357,698 -0.03(-0.80%)
Oct 18, 2016 3.527 3.718 3.489 3.556 389,458 +0.08(+2.19%)
Oct 17, 2016 3.613 3.775 3.465 3.479 332,250 -0.13(-3.69%)
Oct 14, 2016 3.622 3.680 3.537 3.613 259,554 +0.00(+0.00%)
Oct 13, 2016 3.584 3.632 3.470 3.613 218,552 +0.01(+0.26%)
Oct 12, 2016 3.479 3.603 3.384 3.603 372,610 +0.11(+3.28%)
Oct 11, 2016 3.622 3.637 3.470 3.489 223,548 -0.12(-3.43%)
Oct 10, 2016 3.670 3.842 3.575 3.613 726,620 -0.01(-0.26%)
Oct 07, 2016 3.718 3.718 3.565 3.622 229,676 -0.10(-2.56%)
Oct 06, 2016 3.670 3.832 3.661 3.718 766,754 +0.00(+0.00%)
Oct 05, 2016 3.499 3.813 3.453 3.718 1,247,595 +0.33(+9.86%)
Oct 04, 2016 3.251 3.470 3.251 3.384 396,124 +0.15(+4.72%)
Oct 03, 2016 3.289 3.317 3.203 3.232 207,801 -0.07(-2.02%)
Sep 30, 2016 3.289 3.403 3.232 3.298 377,355 +0.07(+2.06%)
Sep 29, 2016 3.432 3.432 3.213 3.232 516,985 -0.23(-6.61%)
Sep 28, 2016 3.441 3.499 3.213 3.460 371,850 +0.04(+1.11%)
Sep 27, 2016 3.642 3.861 3.308 3.422 838,986 -0.13(-3.75%)
Sep 26, 2016 3.756 3.813 3.546 3.556 283,807 -0.25(-6.52%)
Sep 23, 2016 3.756 3.899 3.699 3.804 412,393 +0.05(+1.27%)
Sep 22, 2016 3.699 3.813 3.546 3.756 803,385 +0.10(+2.87%)
Sep 21, 2016 3.546 3.680 3.499 3.651 806,988 +0.12(+3.51%)
Sep 20, 2016 3.642 3.699 3.527 3.527 246,501 -0.10(-2.63%)
Sep 19, 2016 3.336 3.627 3.336 3.622 470,294 +0.34(+10.47%)
Sep 16, 2016 3.174 3.308 3.098 3.279 328,085 +0.10(+2.99%)
Sep 15, 2016 3.155 3.279 3.117 3.184 516,863 +0.01(+0.30%)
Sep 14, 2016 3.489 3.489 3.117 3.174 358,269 -0.31(-8.77%)
Sep 13, 2016 3.432 3.565 3.346 3.479 1,145,359 +0.00(+0.00%)
Sep 12, 2016 3.489 3.565 3.451 3.479 530,482 -0.09(-2.41%)
Sep 09, 2016 3.594 3.708 3.499 3.565 402,206 -0.03(-0.80%)
Sep 08, 2016 3.632 3.689 3.565 3.594 623,187 +0.00(+0.00%)
Sep 07, 2016 3.365 3.727 3.365 3.594 1,409,646 +0.24(+7.10%)
Sep 06, 2016 3.270 3.370 3.246 3.356 370,362 +0.08(+2.33%)
Sep 02, 2016 3.203 3.279 3.279 3.279 121,579 +0.10(+2.99%)
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.