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 (%)
Mar 31, 2020 2.528 2.804 2.488 2.498 919,907 +0.13(+5.42%)
Mar 30, 2020 2.074 2.459 2.074 2.370 743,184 +0.34(+16.50%)
Mar 27, 2020 2.133 2.271 1.975 2.034 327,725 -0.17(-7.62%)
Mar 26, 2020 2.133 2.320 2.064 2.202 447,900 +0.19(+9.31%)
Mar 25, 2020 1.975 2.103 1.797 2.014 572,411 -0.01(-0.49%)
Mar 24, 2020 2.123 2.143 1.896 2.024 545,627 +0.02(+0.99%)
Mar 23, 2020 2.162 2.162 1.955 2.004 315,027 -0.16(-7.31%)
Mar 20, 2020 2.360 2.399 2.113 2.162 536,554 -0.19(-7.98%)
Mar 19, 2020 2.034 2.459 1.935 2.350 457,888 +0.32(+15.53%)
Mar 18, 2020 2.074 2.143 1.886 2.034 510,675 -0.15(-6.79%)
Mar 17, 2020 2.172 2.232 1.985 2.182 526,418 +0.05(+2.31%)
Mar 16, 2020 2.172 2.390 2.074 2.133 581,734 -0.39(-15.29%)
Mar 13, 2020 2.567 2.620 2.350 2.518 736,572 +0.11(+4.51%)
Mar 12, 2020 2.449 2.646 2.380 2.409 783,018 -0.21(-7.92%)
Mar 11, 2020 2.676 2.854 2.573 2.617 851,912 -0.15(-5.36%)
Mar 10, 2020 2.478 2.775 2.434 2.765 482,257 +0.37(+15.23%)
Mar 09, 2020 2.765 2.765 2.370 2.399 674,114 -0.47(-16.49%)
Mar 06, 2020 2.696 2.972 2.686 2.873 604,409 +0.10(+3.56%)
Mar 05, 2020 2.883 2.933 2.765 2.775 412,338 -0.20(-6.64%)
Mar 04, 2020 2.982 3.091 2.903 2.972 544,469 +0.02(+0.67%)
Mar 03, 2020 2.982 3.061 2.844 2.952 886,411 +0.00(+0.00%)
Mar 02, 2020 3.160 3.160 2.883 2.952 701,661 -0.23(-7.14%)
Feb 28, 2020 2.903 3.199 2.903 3.179 771,816 +0.16(+5.23%)
Feb 27, 2020 2.765 3.120 2.676 3.021 839,400 +0.24(+8.51%)
Feb 26, 2020 2.913 2.942 2.710 2.784 889,711 -0.12(-4.08%)
Feb 25, 2020 3.012 3.031 2.863 2.903 741,080 -0.14(-4.55%)
Feb 24, 2020 3.120 3.199 3.021 3.041 778,627 -0.21(-6.38%)
Feb 21, 2020 3.505 3.515 3.239 3.249 815,060 -0.28(-7.84%)
Feb 20, 2020 3.357 3.565 3.357 3.525 528,083 +0.16(+4.69%)
Feb 19, 2020 3.407 3.436 3.357 3.367 435,540 -0.01(-0.29%)
Feb 18, 2020 3.584 3.584 3.367 3.377 510,528 -0.18(-5.00%)
Feb 14, 2020 3.525 3.752 3.525 3.555 596,003 +0.06(+1.70%)
Feb 13, 2020 3.979 3.989 3.476 3.495 1,168,674 -0.44(-11.28%)
Feb 12, 2020 3.999 4.225 3.920 3.940 1,455,083 +0.25(+6.65%)
Feb 11, 2020 3.557 3.871 3.557 3.694 1,163,784 +0.22(+6.21%)
Feb 10, 2020 3.340 3.586 3.193 3.478 1,216,580 +0.09(+2.61%)
Feb 07, 2020 3.557 3.596 3.281 3.390 700,569 -0.21(-5.74%)
Feb 06, 2020 3.724 3.724 3.517 3.596 606,222 -0.09(-2.40%)
Feb 05, 2020 3.684 3.802 3.665 3.684 633,026 +0.06(+1.63%)
Feb 04, 2020 3.763 3.851 3.576 3.625 1,701,593 -0.04(-1.07%)
Feb 03, 2020 3.625 3.812 3.488 3.665 1,749,566 +0.06(+1.63%)
Jan 31, 2020 3.714 3.743 3.566 3.606 670,442 -0.19(-4.92%)
Jan 30, 2020 3.959 4.045 3.694 3.792 492,353 -0.28(-6.76%)
Jan 29, 2020 4.067 4.176 3.930 4.067 547,433 +0.06(+1.47%)
Jan 28, 2020 4.126 4.166 3.881 4.009 714,460 +0.02(+0.49%)
Jan 27, 2020 4.264 4.264 3.733 3.989 1,155,149 -0.45(-10.18%)
Jan 24, 2020 4.618 4.696 4.333 4.441 617,718 -0.19(-4.03%)
Jan 23, 2020 4.716 4.768 4.480 4.628 442,593 -0.19(-3.88%)
Jan 22, 2020 4.893 4.912 4.691 4.814 298,806 -0.08(-1.61%)
Jan 21, 2020 4.922 5.040 4.824 4.893 466,005 -0.17(-3.30%)
Jan 17, 2020 5.266 5.291 5.050 5.060 347,994 -0.19(-3.56%)
Jan 16, 2020 5.482 5.482 5.227 5.246 448,721 -0.20(-3.61%)
Jan 15, 2020 5.541 5.600 5.418 5.443 369,591 -0.09(-1.60%)
Jan 14, 2020 5.620 5.757 5.522 5.531 374,169 -0.10(-1.75%)
Jan 13, 2020 5.915 5.924 5.581 5.630 347,454 -0.28(-4.66%)
Jan 10, 2020 6.209 6.209 5.895 5.905 176,796 -0.29(-4.75%)
Jan 09, 2020 6.268 6.278 6.042 6.199 242,771 -0.03(-0.47%)
Jan 08, 2020 6.278 6.416 6.170 6.229 315,237 +0.00(+0.00%)
Jan 07, 2020 5.983 6.239 5.944 6.229 359,785 +0.24(+3.93%)
Jan 06, 2020 5.836 5.993 5.708 5.993 361,578 +0.10(+1.67%)
Jan 03, 2020 6.042 6.239 5.865 5.895 372,219 -0.28(-4.46%)
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.