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, 2017 7.865 7.865 7.579 7.626 783,591 -0.14(-1.84%)
Oct 30, 2017 7.912 7.912 7.602 7.769 438,055 -0.14(-1.81%)
Oct 27, 2017 7.626 8.008 7.626 7.912 788,178 +0.24(+3.11%)
Oct 26, 2017 7.769 7.912 7.602 7.674 640,753 +0.05(+0.62%)
Oct 25, 2017 7.865 7.912 7.531 7.626 1,916,494 -0.33(-4.19%)
Oct 24, 2017 8.246 8.294 7.912 7.960 1,042,433 -0.33(-4.02%)
Oct 23, 2017 7.531 8.437 7.531 8.294 1,911,876 +0.48(+6.10%)
Oct 20, 2017 7.531 7.865 7.459 7.817 1,140,864 +0.43(+5.81%)
Oct 19, 2017 7.436 7.498 7.197 7.388 452,850 -0.05(-0.64%)
Oct 18, 2017 7.197 7.488 7.150 7.436 690,012 +0.29(+4.00%)
Oct 17, 2017 7.340 7.531 7.150 7.150 556,206 -0.19(-2.60%)
Oct 16, 2017 7.007 7.436 6.983 7.340 839,425 +0.43(+6.21%)
Oct 13, 2017 6.721 6.959 6.673 6.911 599,394 +0.29(+4.32%)
Oct 12, 2017 6.578 6.768 6.530 6.625 481,123 +0.05(+0.72%)
Oct 11, 2017 6.625 6.768 6.530 6.578 309,748 +0.00(+0.00%)
Oct 10, 2017 6.768 6.864 6.530 6.578 661,563 -0.10(-1.43%)
Oct 09, 2017 6.911 6.983 6.482 6.673 983,289 -0.24(-3.45%)
Oct 06, 2017 7.007 7.102 6.768 6.911 462,497 -0.10(-1.36%)
Oct 05, 2017 6.959 7.173 6.959 7.007 573,410 +0.05(+0.68%)
Oct 04, 2017 7.054 7.054 6.816 6.959 479,267 +0.05(+0.69%)
Oct 03, 2017 6.482 6.911 6.419 6.911 913,660 +0.48(+7.41%)
Oct 02, 2017 6.721 6.744 6.387 6.435 1,620,929 -0.29(-4.26%)
Sep 29, 2017 7.102 7.197 6.673 6.721 647,542 -0.43(-6.00%)
Sep 28, 2017 7.102 7.245 7.054 7.150 388,214 +0.05(+0.67%)
Sep 27, 2017 7.054 7.102 6.959 7.102 509,609 +0.05(+0.68%)
Sep 26, 2017 6.864 7.102 6.673 7.054 464,281 +0.29(+4.23%)
Sep 25, 2017 6.911 7.007 6.673 6.768 613,415 -0.14(-2.07%)
Sep 22, 2017 7.102 7.150 6.816 6.911 397,762 -0.14(-2.03%)
Sep 21, 2017 7.340 7.483 6.864 7.054 565,283 -0.29(-3.90%)
Sep 20, 2017 7.293 7.674 7.245 7.340 793,628 +0.00(+0.00%)
Sep 19, 2017 7.293 7.340 7.197 7.340 268,906 +0.10(+1.32%)
Sep 18, 2017 7.245 7.388 7.173 7.245 1,225,755 +0.10(+1.33%)
Sep 15, 2017 6.721 7.197 6.673 7.150 830,545 +0.43(+6.38%)
Sep 14, 2017 6.816 7.054 6.673 6.721 1,125,818 +0.19(+2.92%)
Sep 13, 2017 6.911 6.921 6.196 6.530 1,863,859 -0.43(-6.16%)
Sep 12, 2017 7.293 7.293 6.864 6.959 1,006,355 -0.24(-3.31%)
Sep 11, 2017 7.483 7.531 7.197 7.197 625,495 -0.24(-3.21%)
Sep 08, 2017 7.197 7.459 7.150 7.436 713,877 +0.19(+2.63%)
Sep 07, 2017 7.626 7.817 7.126 7.245 766,133 -0.29(-3.80%)
Sep 06, 2017 7.483 7.674 7.340 7.531 425,929 +0.19(+2.60%)
Sep 05, 2017 7.626 7.698 7.221 7.340 583,625 -0.24(-3.14%)
Sep 01, 2017 7.674 7.698 7.531 7.579 328,635 -0.10(-1.24%)
Aug 31, 2017 7.722 7.865 7.579 7.674 562,985 +0.05(+0.62%)
Aug 30, 2017 7.865 7.865 7.531 7.626 454,859 -0.29(-3.61%)
Aug 29, 2017 7.722 7.936 7.531 7.912 370,393 +0.05(+0.61%)
Aug 28, 2017 8.008 8.031 7.769 7.865 413,568 -0.14(-1.79%)
Aug 25, 2017 8.008 7.388 8.008 1,320,262 +0.62(+8.39%)
Aug 24, 2017 7.483 7.531 7.293 7.388 288,543 -0.05(-0.64%)
Aug 23, 2017 7.531 7.674 7.388 7.436 711,079 -0.14(-1.89%)
Aug 22, 2017 7.293 7.602 7.293 7.579 722,021 +0.29(+3.92%)
Aug 21, 2017 7.197 7.388 7.102 7.293 494,132 +0.10(+1.32%)
Aug 18, 2017 7.150 7.340 7.150 7.197 277,390 -0.05(-0.66%)
Aug 17, 2017 7.436 7.650 7.197 7.245 565,155 -0.19(-2.56%)
Aug 16, 2017 7.293 7.722 7.221 7.436 1,310,557 +0.29(+4.00%)
Aug 15, 2017 7.340 7.483 7.102 7.150 588,579 -0.19(-2.60%)
Aug 14, 2017 7.102 7.483 7.007 7.340 530,174 +0.33(+4.76%)
Aug 11, 2017 6.768 7.102 6.673 7.007 386,759 +0.14(+2.08%)
Aug 10, 2017 6.911 7.102 6.816 6.864 422,195 -0.10(-1.37%)
Aug 09, 2017 7.007 7.102 6.864 6.959 409,736 -0.14(-2.01%)
Aug 08, 2017 7.197 7.340 7.054 7.102 516,835 -0.14(-1.97%)
Aug 07, 2017 7.197 7.340 7.126 7.245 520,677 +0.10(+1.33%)
Aug 04, 2017 7.102 7.340 7.007 7.150 559,490 +0.14(+2.04%)
Aug 03, 2017 7.102 7.293 6.935 7.007 408,138 -0.10(-1.34%)
Aug 02, 2017 6.959 7.173 6.864 7.102 482,246 +0.05(+0.68%)
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.