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 (%)
Jun 30, 2016 2.803 2.812 2.622 2.660 219,570 -0.12(-4.45%)
Jun 29, 2016 2.755 2.812 2.688 2.784 402,966 +0.08(+2.82%)
Jun 28, 2016 2.593 2.736 2.593 2.707 411,884 +0.18(+7.17%)
Jun 27, 2016 2.612 2.707 2.512 2.526 785,001 -0.19(-7.02%)
Jun 24, 2016 2.717 2.726 2.611 2.717 989,138 -0.08(-2.73%)
Jun 23, 2016 2.698 2.803 2.698 2.793 184,450 +0.10(+3.53%)
Jun 22, 2016 2.669 2.784 2.641 2.698 421,499 +0.03(+1.07%)
Jun 21, 2016 2.784 2.784 2.622 2.669 527,871 -0.10(-3.78%)
Jun 20, 2016 2.898 2.922 2.765 2.774 377,100 -0.05(-1.69%)
Jun 17, 2016 2.784 2.908 2.726 2.822 983,275 +0.09(+3.14%)
Jun 16, 2016 2.822 2.822 2.650 2.736 1,539,343 -0.09(-3.04%)
Jun 15, 2016 2.908 2.927 2.760 2.822 3,865,940 -0.26(-8.36%)
Jun 14, 2016 3.336 3.394 2.984 3.079 459,429 -0.26(-7.71%)
Jun 13, 2016 3.479 3.565 3.336 3.336 306,976 -0.14(-4.11%)
Jun 10, 2016 3.556 3.613 3.451 3.479 344,343 -0.15(-4.20%)
Jun 09, 2016 3.603 3.718 3.475 3.632 930,266 +0.00(+0.00%)
Jun 08, 2016 3.622 3.708 3.556 3.632 611,261 +0.04(+1.06%)
Jun 07, 2016 3.642 3.765 3.556 3.594 313,926 -0.06(-1.57%)
Jun 06, 2016 3.451 3.689 3.432 3.651 522,371 +0.16(+4.64%)
Jun 03, 2016 3.622 3.622 3.479 3.489 264,966 -0.15(-4.19%)
Jun 02, 2016 3.794 3.804 3.613 3.642 195,300 -0.13(-3.54%)
Jun 01, 2016 3.737 3.813 3.661 3.775 379,222 -0.01(-0.25%)
May 31, 2016 3.746 3.823 3.708 3.785 372,821 +0.12(+3.39%)
May 27, 2016 3.489 3.661 3.661 3.661 413,204 +0.18(+5.21%)
May 26, 2016 3.508 3.518 3.422 3.479 252,908 -0.02(-0.54%)
May 25, 2016 3.479 3.499 3.432 3.499 271,906 +0.04(+1.10%)
May 24, 2016 3.479 3.508 3.422 3.460 284,335 +0.00(+0.00%)
May 23, 2016 3.432 3.527 3.413 3.460 167,527 +0.02(+0.55%)
May 20, 2016 3.470 3.508 3.327 3.441 239,720 +0.00(+0.00%)
May 19, 2016 3.403 3.537 3.313 3.441 473,846 +0.01(+0.28%)
May 18, 2016 3.384 3.527 3.384 3.432 298,349 -0.04(-1.10%)
May 17, 2016 3.489 3.708 3.384 3.470 403,541 -0.05(-1.35%)
May 16, 2016 3.451 3.613 3.451 3.518 252,726 +0.08(+2.22%)
May 13, 2016 3.356 3.527 3.346 3.441 326,520 +0.08(+2.27%)
May 12, 2016 3.508 3.708 3.327 3.365 383,889 -0.11(-3.29%)
May 11, 2016 3.422 3.632 3.346 3.479 324,786 +0.02(+0.55%)
May 10, 2016 3.356 3.518 3.291 3.460 237,842 +0.10(+3.12%)
May 09, 2016 3.432 3.527 3.279 3.356 381,390 -0.11(-3.30%)
May 06, 2016 3.422 3.584 3.422 3.470 342,999 +0.00(+0.00%)
May 05, 2016 3.518 3.613 3.317 3.470 1,023,792 -0.21(-5.70%)
May 04, 2016 3.727 3.813 3.603 3.680 352,839 +0.00(+0.00%)
May 03, 2016 3.336 3.718 3.184 3.680 1,041,822 +0.10(+2.66%)
May 02, 2016 3.746 3.756 3.432 3.584 825,214 -0.09(-2.34%)
Apr 29, 2016 3.908 4.047 3.622 3.670 941,698 -0.19(-4.94%)
Apr 28, 2016 3.756 4.290 3.737 3.861 1,639,832 +0.02(+0.50%)
Apr 27, 2016 3.851 3.918 3.718 3.842 345,312 -0.03(-0.74%)
Apr 26, 2016 3.794 3.908 3.622 3.870 398,257 +0.03(+0.74%)
Apr 25, 2016 3.966 4.004 3.670 3.842 918,693 -0.16(-4.05%)
Apr 22, 2016 3.889 4.295 3.889 4.004 734,119 +0.08(+1.94%)
Apr 21, 2016 3.985 4.237 3.908 3.928 1,078,955 +0.02(+0.49%)
Apr 20, 2016 3.956 4.194 3.851 3.908 693,239 +0.00(+0.00%)
Apr 19, 2016 3.947 4.090 3.880 3.908 635,030 +0.07(+1.74%)
Apr 18, 2016 3.756 3.947 3.661 3.842 384,422 +0.04(+1.00%)
Apr 15, 2016 3.794 3.889 3.689 3.804 801,524 +0.02(+0.50%)
Apr 14, 2016 3.832 4.156 3.727 3.785 1,374,895 +0.10(+2.85%)
Apr 13, 2016 3.518 3.736 3.460 3.680 626,264 +0.17(+4.89%)
Apr 12, 2016 3.699 3.709 3.403 3.508 741,959 -0.16(-4.42%)
Apr 11, 2016 3.336 3.756 3.336 3.670 834,893 +0.38(+11.59%)
Apr 08, 2016 3.260 3.451 3.193 3.289 863,537 +0.10(+2.99%)
Apr 07, 2016 3.089 3.413 3.089 3.193 901,790 +0.07(+2.13%)
Apr 06, 2016 3.098 3.174 2.974 3.127 485,310 +0.03(+0.92%)
Apr 05, 2016 3.012 3.170 2.908 3.098 793,744 +0.06(+1.88%)
Apr 04, 2016 3.089 3.193 2.993 3.041 1,369,248 -0.01(-0.31%)
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.