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 (%)
Jan 31, 2019 4.507 4.632 4.362 4.371 665,242 -0.13(-2.80%)
Jan 30, 2019 5.135 5.135 4.313 4.497 1,223,486 -0.68(-13.08%)
Jan 29, 2019 5.184 5.338 5.048 5.174 536,139 +0.03(+0.56%)
Jan 28, 2019 5.058 5.271 4.594 5.145 905,843 +0.00(+0.00%)
Jan 25, 2019 5.116 5.300 5.048 5.145 318,792 +0.03(+0.57%)
Jan 24, 2019 5.029 5.164 4.981 5.116 250,423 +0.02(+0.38%)
Jan 23, 2019 5.126 5.203 5.019 5.097 515,637 -0.09(-1.68%)
Jan 22, 2019 5.532 5.619 5.097 5.184 335,358 -0.47(-8.38%)
Jan 18, 2019 5.425 5.696 5.425 5.657 196,776 +0.17(+3.17%)
Jan 17, 2019 5.348 5.541 5.348 5.483 246,513 +0.12(+2.16%)
Jan 16, 2019 5.503 5.609 5.338 5.367 203,827 -0.16(-2.97%)
Jan 15, 2019 5.580 5.628 5.474 5.532 155,603 -0.11(-1.89%)
Jan 14, 2019 5.590 5.735 5.580 5.638 179,310 +0.01(+0.17%)
Jan 11, 2019 5.696 5.764 5.580 5.628 188,917 -0.14(-2.35%)
Jan 10, 2019 5.977 5.977 5.609 5.764 232,630 -0.31(-5.10%)
Jan 09, 2019 6.238 6.267 5.986 6.073 199,440 -0.09(-1.41%)
Jan 08, 2019 6.064 6.180 6.044 6.160 196,672 +0.10(+1.59%)
Jan 07, 2019 5.832 6.064 5.793 6.064 228,327 +0.25(+4.33%)
Jan 04, 2019 5.628 5.890 5.599 5.812 312,381 +0.33(+6.00%)
Jan 03, 2019 5.512 5.609 5.425 5.483 127,730 -0.03(-0.53%)
Jan 02, 2019 5.232 5.599 5.184 5.512 274,948 +0.16(+3.07%)
Dec 31, 2018 5.300 5.358 5.164 5.348 177,439 +0.11(+2.03%)
Dec 28, 2018 5.251 5.377 5.213 5.242 151,175 +0.00(+0.00%)
Dec 27, 2018 5.290 5.309 5.077 5.242 214,635 -0.14(-2.52%)
Dec 26, 2018 5.164 5.377 5.019 5.377 406,348 +0.30(+5.90%)
Dec 24, 2018 5.048 5.193 4.971 5.077 237,930 +0.02(+0.38%)
Dec 21, 2018 5.029 5.184 4.971 5.058 670,673 -0.01(-0.19%)
Dec 20, 2018 5.068 5.193 4.966 5.068 398,015 -0.01(-0.19%)
Dec 19, 2018 5.048 5.275 4.942 5.077 485,329 +0.05(+0.96%)
Dec 18, 2018 5.358 5.358 4.990 5.029 1,065,854 -0.27(-5.11%)
Dec 17, 2018 5.483 5.561 5.271 5.300 367,704 -0.18(-3.35%)
Dec 14, 2018 5.715 5.788 5.445 5.483 395,206 -0.27(-4.71%)
Dec 13, 2018 5.986 6.035 5.745 5.754 571,853 -0.24(-4.03%)
Dec 12, 2018 6.189 6.247 5.957 5.996 579,974 -0.10(-1.59%)
Dec 11, 2018 6.131 6.267 6.064 6.093 330,245 +0.10(+1.61%)
Dec 10, 2018 5.909 6.044 5.819 5.996 287,710 +0.07(+1.14%)
Dec 07, 2018 5.977 6.131 5.861 5.928 340,403 +0.01(+0.16%)
Dec 06, 2018 5.909 6.006 5.812 5.919 370,421 -0.09(-1.45%)
Dec 04, 2018 6.044 6.180 5.996 6.006 411,958 -0.12(-1.90%)
Dec 03, 2018 6.093 6.189 5.996 6.122 298,712 +0.21(+3.60%)
Nov 30, 2018 6.006 6.044 5.841 5.909 445,667 -0.15(-2.55%)
Nov 29, 2018 5.996 6.122 5.927 6.064 236,881 +0.06(+0.97%)
Nov 28, 2018 6.025 6.083 5.851 6.006 456,027 +0.01(+0.16%)
Nov 27, 2018 5.803 6.015 5.686 5.996 407,846 +0.15(+2.48%)
Nov 26, 2018 5.764 5.880 5.677 5.851 422,707 +0.16(+2.89%)
Nov 23, 2018 5.454 5.793 5.421 5.686 589,294 +0.23(+4.26%)
Nov 21, 2018 5.454 5.454 5.454 0 +0.35(+6.82%)
Nov 20, 2018 5.319 5.338 5.077 5.106 953,559 -0.27(-5.04%)
Nov 19, 2018 5.541 5.561 5.367 5.377 303,905 -0.19(-3.47%)
Nov 16, 2018 5.445 5.696 5.416 5.570 477,826 +0.05(+0.88%)
Nov 15, 2018 5.377 5.580 5.358 5.522 1,419,038 +0.13(+2.33%)
Nov 14, 2018 5.570 5.657 5.232 5.396 1,625,469 -0.16(-2.96%)
Nov 13, 2018 5.657 5.706 5.454 5.561 830,274 -0.06(-1.03%)
Nov 12, 2018 5.812 5.866 5.590 5.619 552,748 -0.15(-2.67%)
Nov 09, 2018 5.812 5.898 5.725 5.773 536,953 -0.15(-2.60%)
Nov 08, 2018 5.802 6.009 5.739 5.927 544,192 +0.12(+1.99%)
Nov 07, 2018 6.101 6.101 5.677 5.812 1,050,117 -0.26(-4.29%)
Nov 06, 2018 6.101 6.120 6.014 6.072 357,751 -0.03(-0.47%)
Nov 05, 2018 6.226 6.274 6.043 6.101 278,854 -0.09(-1.40%)
Nov 02, 2018 6.351 6.371 6.110 6.187 447,201 -0.12(-1.83%)
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.