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 (%)
Dec 29, 2017 7.074 7.074 7.074 0 -0.10(-1.33%)
Dec 28, 2017 7.026 7.337 6.978 7.169 305,638 +0.19(+2.74%)
Dec 27, 2017 6.930 7.122 6.907 6.978 289,791 +0.10(+1.39%)
Dec 26, 2017 7.026 7.098 6.883 6.883 221,941 -0.14(-2.04%)
Dec 22, 2017 7.074 7.169 6.930 7.026 219,208 +0.00(+0.00%)
Dec 21, 2017 6.978 7.169 6.978 7.026 250,917 +0.10(+1.38%)
Dec 20, 2017 7.026 7.169 6.883 6.930 409,300 -0.10(-1.36%)
Dec 19, 2017 7.313 7.313 7.002 7.026 316,958 -0.24(-3.29%)
Dec 18, 2017 7.169 7.361 7.131 7.265 563,935 +0.19(+2.70%)
Dec 15, 2017 6.978 7.265 6.930 7.074 541,485 +0.10(+1.37%)
Dec 14, 2017 6.883 7.122 6.883 6.978 404,616 +0.10(+1.39%)
Dec 13, 2017 7.361 7.361 6.835 6.883 799,557 -0.48(-6.49%)
Dec 12, 2017 7.313 7.647 7.217 7.361 974,335 +0.05(+0.65%)
Dec 11, 2017 7.074 7.384 7.026 7.313 505,096 +0.33(+4.79%)
Dec 08, 2017 6.930 7.074 6.883 6.978 521,480 +0.00(+0.00%)
Dec 07, 2017 6.835 7.050 6.787 366,520 +0.00(+0.00%)
Dec 06, 2017 6.883 7.074 6.787 6.883 486,824 +0.00(+0.00%)
Dec 05, 2017 7.169 7.169 6.859 6.883 655,879 -0.33(-4.64%)
Dec 04, 2017 7.217 7.361 6.930 7.217 685,153 +0.19(+2.72%)
Dec 01, 2017 7.026 7.255 6.978 7.026 544,619 +0.14(+2.08%)
Nov 30, 2017 6.883 6.978 6.835 6.883 441,209 +0.05(+0.70%)
Nov 29, 2017 6.978 7.074 6.787 6.835 1,072,835 -0.19(-2.72%)
Nov 28, 2017 7.313 7.313 6.835 7.026 593,446 -0.33(-4.55%)
Nov 27, 2017 7.408 7.456 7.074 7.361 452,905 -0.10(-1.28%)
Nov 24, 2017 7.313 7.600 7.313 7.456 520,243 +0.14(+1.96%)
Nov 22, 2017 7.026 7.480 7.026 7.313 420,920 +0.24(+3.38%)
Nov 21, 2017 7.074 7.361 7.026 7.074 565,867 +0.10(+1.37%)
Nov 20, 2017 7.265 7.265 6.930 6.978 659,926 -0.19(-2.67%)
Nov 17, 2017 6.739 7.313 6.739 7.169 698,258 +0.38(+5.63%)
Nov 16, 2017 6.787 7.169 6.691 6.787 981,251 +0.00(+0.00%)
Nov 15, 2017 6.883 7.026 6.596 6.787 1,043,464 -0.10(-1.39%)
Nov 14, 2017 6.787 7.002 6.691 6.883 1,049,830 -0.03(-0.41%)
Nov 13, 2017 7.054 7.102 6.840 6.911 687,937 -0.14(-2.03%)
Nov 10, 2017 7.197 7.293 6.959 7.054 296,193 -0.10(-1.33%)
Nov 09, 2017 7.102 7.193 6.983 7.150 441,882 +0.00(+0.00%)
Nov 08, 2017 7.483 7.579 7.150 7.150 961,864 -0.38(-5.06%)
Nov 07, 2017 7.912 7.912 7.531 7.531 492,065 -0.29(-3.66%)
Nov 06, 2017 7.388 7.912 7.293 7.817 729,207 +0.52(+7.19%)
Nov 03, 2017 7.340 7.388 7.102 7.293 423,094 -0.10(-1.29%)
Nov 02, 2017 7.388 7.483 7.197 7.388 692,145 -0.05(-0.64%)
Nov 01, 2017 7.722 7.722 7.269 7.436 542,044 -0.19(-2.50%)
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%)
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.