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 (%)
Jul 31, 2019 6.098 6.166 5.835 5.864 358,587 -0.25(-4.15%)
Jul 30, 2019 5.932 6.215 5.800 6.117 378,298 +0.10(+1.62%)
Jul 29, 2019 6.235 6.235 6.010 6.020 256,639 -0.20(-3.29%)
Jul 26, 2019 6.147 6.322 6.030 6.225 546,699 +0.08(+1.27%)
Jul 25, 2019 6.352 6.459 6.059 6.147 548,142 -0.20(-3.08%)
Jul 24, 2019 6.322 6.410 6.098 6.342 902,559 -0.02(-0.31%)
Jul 23, 2019 6.586 6.644 6.010 6.361 912,326 -0.17(-2.54%)
Jul 22, 2019 6.196 6.664 6.176 6.527 1,197,176 +0.45(+7.38%)
Jul 19, 2019 5.952 6.254 5.952 6.078 631,769 +0.14(+2.30%)
Jul 18, 2019 5.874 6.000 5.766 5.942 339,486 +0.07(+1.16%)
Jul 17, 2019 6.020 6.049 5.805 5.874 384,753 -0.11(-1.79%)
Jul 16, 2019 5.864 6.030 5.864 5.981 421,638 +0.10(+1.66%)
Jul 15, 2019 6.000 6.108 5.874 5.883 319,901 -0.13(-2.11%)
Jul 12, 2019 6.049 6.117 5.942 6.010 392,857 +0.01(+0.16%)
Jul 11, 2019 5.766 6.108 5.717 6.000 622,979 +0.22(+3.89%)
Jul 10, 2019 5.756 5.849 5.610 5.776 1,082,024 +0.18(+3.14%)
Jul 09, 2019 5.444 5.630 5.378 5.600 671,197 +0.13(+2.32%)
Jul 08, 2019 5.552 5.600 5.386 5.474 361,521 -0.08(-1.41%)
Jul 05, 2019 5.181 5.561 5.103 5.552 845,878 +0.51(+10.06%)
Jul 03, 2019 5.005 5.191 4.976 5.044 649,808 +0.09(+1.77%)
Jul 02, 2019 4.966 5.034 4.810 4.956 334,890 +0.00(+0.00%)
Jul 01, 2019 4.664 5.034 4.664 4.956 732,088 +0.47(+10.43%)
Jun 28, 2019 4.391 4.576 4.361 4.488 1,381,201 +0.10(+2.22%)
Jun 27, 2019 4.332 4.430 4.332 4.391 299,888 +0.06(+1.35%)
Jun 26, 2019 4.303 4.439 4.244 4.332 211,120 +0.12(+2.78%)
Jun 25, 2019 4.108 4.239 4.069 4.215 162,352 +0.10(+2.37%)
Jun 24, 2019 4.312 4.351 4.098 4.117 132,511 -0.20(-4.52%)
Jun 21, 2019 4.332 4.371 4.264 4.312 205,704 -0.06(-1.34%)
Jun 20, 2019 4.371 4.443 4.327 4.371 156,433 +0.09(+2.05%)
Jun 19, 2019 4.371 4.478 4.273 4.283 257,652 -0.12(-2.66%)
Jun 18, 2019 4.312 4.488 4.312 4.400 303,185 +0.17(+3.92%)
Jun 17, 2019 4.098 4.244 4.062 4.234 270,548 +0.16(+3.83%)
Jun 14, 2019 4.244 4.264 4.078 4.078 184,385 -0.20(-4.57%)
Jun 13, 2019 4.186 4.332 4.186 4.273 231,613 +0.17(+4.04%)
Jun 12, 2019 4.293 4.293 4.059 4.108 279,313 -0.23(-5.39%)
Jun 11, 2019 4.264 4.410 4.187 4.342 190,040 +0.16(+3.73%)
Jun 10, 2019 4.244 4.254 4.176 4.186 168,510 -0.03(-0.69%)
Jun 07, 2019 4.147 4.293 4.127 4.215 350,117 +0.09(+2.13%)
Jun 06, 2019 4.127 4.205 4.108 4.127 250,842 +0.00(+0.00%)
Jun 05, 2019 4.147 4.186 4.000 4.127 251,879 -0.03(-0.70%)
Jun 04, 2019 4.010 4.176 4.010 4.156 485,199 +0.20(+5.19%)
Jun 03, 2019 4.127 4.137 3.912 3.951 349,235 -0.18(-4.26%)
May 31, 2019 4.147 4.161 4.078 4.127 302,458 -0.10(-2.31%)
May 30, 2019 4.459 4.459 4.195 4.225 251,844 -0.22(-5.04%)
May 29, 2019 4.312 4.459 4.303 4.449 240,109 +0.07(+1.56%)
May 28, 2019 4.322 4.459 4.322 4.381 179,021 +0.06(+1.35%)
May 24, 2019 4.195 4.391 4.195 4.322 288,313 +0.19(+4.48%)
May 23, 2019 4.527 4.537 4.108 4.137 606,979 -0.47(-10.17%)
May 22, 2019 4.713 4.752 4.605 4.605 198,784 -0.08(-1.67%)
May 21, 2019 4.644 4.737 4.634 4.683 314,946 +0.06(+1.27%)
May 20, 2019 4.576 4.693 4.508 4.625 240,910 +0.01(+0.21%)
May 17, 2019 4.693 4.781 4.566 4.615 282,369 -0.13(-2.67%)
May 16, 2019 4.849 4.878 4.717 4.742 210,143 -0.05(-1.02%)
May 15, 2019 4.625 4.878 4.625 4.791 260,756 +0.10(+2.08%)
May 14, 2019 4.576 4.791 4.576 4.693 295,849 +0.16(+3.44%)
May 13, 2019 4.721 4.780 4.411 4.537 616,546 -0.30(-6.22%)
May 10, 2019 4.916 4.974 4.819 4.838 313,640 -0.08(-1.58%)
May 09, 2019 4.887 5.071 4.828 4.916 628,562 -0.06(-1.17%)
May 08, 2019 4.964 5.149 4.955 4.974 514,452 +0.02(+0.39%)
May 07, 2019 5.129 5.139 4.877 4.955 520,106 -0.23(-4.49%)
May 06, 2019 5.246 5.382 5.100 5.188 662,685 -0.18(-3.44%)
May 03, 2019 5.304 5.484 5.159 5.372 552,345 +0.17(+3.17%)
May 02, 2019 5.382 5.547 5.178 5.207 736,245 -0.22(-4.11%)
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.