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 (%)
May 29, 2020 17.77 18.12 16.69 17.19 106,845 -0.57(-3.22%)
May 28, 2020 18.54 19.05 17.50 17.76 123,429 -0.59(-3.23%)
May 27, 2020 17.85 18.50 16.85 18.36 145,090 +0.70(+3.97%)
May 26, 2020 17.67 17.79 16.87 17.65 123,548 +0.83(+4.93%)
May 22, 2020 16.74 17.01 15.83 16.83 109,984 +0.00(+0.00%)
May 21, 2020 16.44 16.93 16.23 16.83 113,128 +0.32(+1.91%)
May 20, 2020 15.75 16.73 15.65 16.51 142,226 +1.12(+7.25%)
May 19, 2020 15.84 16.29 14.99 15.39 132,114 -0.32(-2.01%)
May 18, 2020 15.13 15.86 15.13 15.71 225,718 +1.29(+8.97%)
May 15, 2020 14.41 15.30 14.00 14.42 146,038 +0.09(+0.62%)
May 14, 2020 14.49 15.06 13.58 14.33 173,377 -0.44(-3.01%)
May 13, 2020 16.22 16.22 14.32 14.77 287,273 -1.21(-7.60%)
May 12, 2020 17.28 17.28 15.96 15.99 304,682 -0.96(-5.65%)
May 11, 2020 19.43 19.50 16.24 16.94 549,190 -2.86(-14.46%)
May 08, 2020 18.99 20.17 18.77 19.81 169,433 +1.21(+6.53%)
May 07, 2020 17.96 18.92 17.79 18.59 144,385 +0.65(+3.63%)
May 06, 2020 20.82 20.97 17.88 17.94 185,684 -2.34(-11.54%)
May 05, 2020 24.19 24.32 19.99 20.28 300,547 -3.68(-15.37%)
May 04, 2020 23.20 24.09 22.30 23.96 102,448 +0.79(+3.41%)
May 01, 2020 24.69 24.69 22.51 23.17 127,100 -2.13(-8.43%)
Apr 30, 2020 24.61 25.85 22.79 25.31 203,594 +0.61(+2.48%)
Apr 29, 2020 27.74 27.90 24.51 24.70 143,709 -2.24(-8.32%)
Apr 28, 2020 28.99 28.99 26.27 26.94 161,224 -0.67(-2.43%)
Apr 27, 2020 26.66 31.24 25.97 27.61 356,288 +1.72(+6.64%)
Apr 24, 2020 25.64 26.32 24.34 25.89 191,409 +0.19(+0.73%)
Apr 23, 2020 27.55 29.34 25.46 25.70 386,037 +0.64(+2.56%)
Apr 22, 2020 22.71 26.37 22.28 25.06 354,856 +3.85(+18.16%)
Apr 21, 2020 22.72 24.03 20.97 21.21 290,306 -0.31(-1.42%)
Apr 20, 2020 20.06 21.78 19.26 21.52 230,443 +1.18(+5.78%)
Apr 17, 2020 20.89 20.97 20.21 20.34 65,930 +0.16(+0.78%)
Apr 16, 2020 21.35 21.96 19.21 20.18 76,478 -1.28(-5.98%)
Apr 15, 2020 20.78 22.28 19.96 21.47 82,726 +0.00(+0.00%)
Apr 14, 2020 19.29 21.72 19.29 21.47 127,559 +2.49(+13.11%)
Apr 13, 2020 18.29 19.05 18.02 18.98 144,261 +0.71(+3.89%)
Apr 09, 2020 19.05 19.11 18.09 18.27 135,404 -0.21(-1.12%)
Apr 08, 2020 18.87 19.91 18.47 18.47 66,343 -0.34(-1.78%)
Apr 07, 2020 21.14 21.14 18.69 18.81 91,948 +16.70(+790.19%)
Apr 06, 2020 1.669 2.113 1.659 2.113 546,227 +0.27(+14.44%)
Apr 03, 2020 1.995 2.123 1.834 1.846 412,189 -0.19(-9.22%)
Apr 02, 2020 2.222 2.281 2.007 2.034 433,490 -0.12(-5.50%)
Apr 01, 2020 2.399 2.528 2.113 2.153 718,341 -0.35(-13.83%)
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%)
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.