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 (%)
Feb 05, 2021 19.98 19.98 19.98 0 +0.90(+4.70%)
Feb 04, 2021 18.66 19.35 18.36 19.08 142,588 +0.63(+3.41%)
Feb 03, 2021 17.52 18.54 17.26 18.45 259,796 -0.16(-0.86%)
Feb 02, 2021 17.14 18.92 16.67 18.61 364,965 +1.89(+11.27%)
Feb 01, 2021 16.26 16.86 15.87 16.73 154,191 +0.66(+4.10%)
Jan 29, 2021 16.08 17.10 15.91 16.07 198,796 +0.18(+1.13%)
Jan 28, 2021 15.64 16.08 15.26 15.89 110,048 +0.25(+1.59%)
Jan 27, 2021 15.95 16.39 15.36 15.64 157,649 -0.52(-3.21%)
Jan 26, 2021 17.41 17.57 15.96 16.16 174,215 -0.84(-4.93%)
Jan 25, 2021 17.91 17.91 16.83 17.00 127,172 -0.63(-3.57%)
Jan 22, 2021 17.29 17.68 16.84 17.63 117,693 +0.12(+0.68%)
Jan 21, 2021 17.57 18.03 17.04 17.51 106,456 -0.01(-0.06%)
Jan 20, 2021 18.53 18.55 17.31 17.52 166,810 -0.94(-5.08%)
Jan 19, 2021 18.03 19.26 17.68 18.45 153,967 +0.78(+4.40%)
Jan 15, 2021 18.79 18.92 17.46 17.68 184,660 -1.32(-6.93%)
Jan 14, 2021 19.00 19.53 18.45 18.99 149,799 +0.08(+0.42%)
Jan 13, 2021 19.00 19.47 18.70 18.91 111,373 +0.21(+1.12%)
Jan 12, 2021 18.70 19.01 18.25 18.70 137,210 +0.14(+0.75%)
Jan 11, 2021 19.25 19.47 18.32 18.56 209,185 -0.79(-4.07%)
Jan 08, 2021 17.89 19.95 17.85 19.35 428,569 +1.76(+9.98%)
Jan 07, 2021 17.30 18.09 16.96 17.60 378,533 +0.30(+1.73%)
Jan 06, 2021 17.22 17.38 16.67 17.30 178,126 +0.46(+2.72%)
Jan 05, 2021 17.21 17.46 16.74 16.84 222,594 -0.20(-1.17%)
Jan 04, 2021 17.02 17.76 16.59 17.04 238,974 +0.15(+0.89%)
Dec 31, 2020 16.89 16.89 16.89 298,088 +0.25(+1.50%)
Dec 30, 2020 17.44 17.61 16.58 16.64 298,088 -0.75(-4.30%)
Dec 29, 2020 17.56 17.56 16.58 17.39 186,587 -0.02(-0.11%)
Dec 28, 2020 17.42 17.83 17.19 17.41 178,406 -0.03(-0.17%)
Dec 24, 2020 17.13 17.58 16.46 17.44 102,856 +0.40(+2.34%)
Dec 23, 2020 15.87 17.39 15.83 17.04 236,025 +1.30(+8.24%)
Dec 22, 2020 15.66 15.98 15.27 15.74 212,421 +0.08(+0.51%)
Dec 21, 2020 17.11 17.11 14.57 15.66 666,150 -1.53(-8.88%)
Dec 18, 2020 17.75 17.85 17.14 17.19 161,904 -0.28(-1.60%)
Dec 17, 2020 16.81 17.83 16.49 17.47 237,187 +0.82(+4.91%)
Dec 16, 2020 17.27 17.36 16.62 16.65 111,537 -0.48(-2.80%)
Dec 15, 2020 17.27 17.27 16.81 17.13 67,878 -0.03(-0.17%)
Dec 14, 2020 16.79 17.42 16.46 17.16 185,236 +0.17(+1.00%)
Dec 11, 2020 17.41 17.45 16.82 16.99 109,774 -0.22(-1.28%)
Dec 10, 2020 16.31 17.34 16.03 17.21 207,616 +0.89(+5.44%)
Dec 09, 2020 16.14 16.97 15.83 16.32 230,790 +0.16(+0.99%)
Dec 08, 2020 16.16 16.69 15.89 16.16 153,170 -0.15(-0.92%)
Dec 07, 2020 16.46 16.51 15.67 16.31 111,136 -0.08(-0.49%)
Dec 04, 2020 16.12 16.60 16.12 16.39 161,001 +0.41(+2.56%)
Dec 03, 2020 15.38 16.12 15.38 15.98 105,107 +0.70(+4.57%)
Dec 02, 2020 15.40 15.85 15.07 15.28 107,588 -0.13(-0.84%)
Dec 01, 2020 17.46 17.46 15.34 15.41 237,137 -1.69(-9.86%)
Nov 30, 2020 17.36 17.46 16.48 17.10 276,602 +0.25(+1.48%)
Nov 27, 2020 16.19 16.97 15.95 16.85 159,197 +0.67(+4.13%)
Nov 25, 2020 15.80 16.48 15.29 16.18 219,147 +0.35(+2.21%)
Nov 24, 2020 15.78 16.32 15.41 15.83 237,093 +0.35(+2.25%)
Nov 23, 2020 15.15 15.56 14.76 15.48 278,456 +0.36(+2.37%)
Nov 20, 2020 14.86 15.21 14.58 15.12 119,398 +0.08(+0.53%)
Nov 19, 2020 14.18 15.28 13.98 15.04 182,174 +0.77(+5.38%)
Nov 18, 2020 14.02 15.03 14.02 14.27 257,430 +0.29(+2.07%)
Nov 17, 2020 13.35 14.26 12.99 13.98 287,917 +0.47(+3.47%)
Nov 16, 2020 13.29 13.60 12.63 13.52 252,817 +0.63(+4.88%)
Nov 13, 2020 12.30 13.12 12.30 12.89 240,299 +0.74(+6.08%)
Nov 12, 2020 12.36 12.40 11.91 12.15 227,846 -0.36(-2.87%)
Nov 11, 2020 13.29 13.31 12.00 12.51 269,404 -0.65(-4.91%)
Nov 10, 2020 13.16 13.27 12.72 13.15 200,632 +0.16(+1.22%)
Nov 09, 2020 12.82 13.46 12.49 13.00 227,840 +1.04(+8.73%)
Nov 06, 2020 11.75 12.35 11.73 11.95 120,176 +0.41(+3.53%)
Nov 05, 2020 11.48 11.86 11.33 11.54 124,530 +0.20(+1.75%)
Nov 04, 2020 11.14 11.73 10.95 11.35 82,915 -0.06(-0.52%)
Nov 03, 2020 10.99 11.49 10.73 11.41 161,316 +0.40(+3.61%)
Nov 02, 2020 11.11 11.49 10.91 11.01 157,534 +0.10(+0.91%)
Oct 30, 2020 11.06 11.20 10.63 10.91 276,284 -0.03(-0.27%)
Oct 29, 2020 10.95 11.37 10.67 10.94 495,209 -0.17(-1.52%)
Oct 28, 2020 11.76 11.76 10.99 11.11 472,338 -0.92(-7.68%)
Oct 27, 2020 13.67 13.99 11.92 12.03 597,915 -2.08(-14.72%)
Oct 26, 2020 13.67 14.15 13.43 14.11 123,666 +0.02(+0.14%)
Oct 23, 2020 14.15 14.18 13.66 14.09 99,341 +0.06(+0.42%)
Oct 22, 2020 14.47 14.78 13.99 14.03 85,445 -0.62(-4.21%)
Oct 21, 2020 14.77 15.26 14.25 14.64 123,533 -0.18(-1.21%)
Oct 20, 2020 13.42 14.89 13.42 14.82 146,495 +1.26(+9.30%)
Oct 19, 2020 14.85 15.13 13.52 13.56 192,064 -1.40(-9.36%)
Oct 16, 2020 16.40 16.44 14.88 14.96 210,962 -1.51(-9.17%)
Oct 15, 2020 14.46 16.68 14.34 16.47 330,786 +1.84(+12.56%)
Oct 14, 2020 14.27 15.01 14.27 14.63 94,396 +0.46(+3.22%)
Oct 13, 2020 14.30 14.30 13.88 14.18 63,023 -0.12(-0.83%)
Oct 12, 2020 15.37 15.37 14.06 14.30 127,511 -1.14(-7.40%)
Oct 09, 2020 15.79 15.79 14.97 15.44 81,627 -0.13(-0.83%)
Oct 08, 2020 14.81 15.80 14.81 15.57 106,031 +0.85(+5.81%)
Oct 07, 2020 14.99 15.28 14.47 14.71 110,266 -0.23(-1.53%)
Oct 06, 2020 16.01 16.01 14.89 14.94 123,052 -0.75(-4.75%)
Oct 05, 2020 15.60 16.19 15.53 15.69 157,287 +0.38(+2.47%)
Oct 02, 2020 14.38 15.43 14.11 15.31 241,358 +0.53(+3.56%)
Oct 01, 2020 14.29 14.81 13.87 14.78 137,515 +0.72(+5.08%)
Sep 30, 2020 13.86 14.26 13.76 14.07 149,186 +0.40(+2.91%)
Sep 29, 2020 13.49 14.12 13.18 13.67 192,253 +0.39(+2.92%)
Sep 28, 2020 13.11 13.51 12.67 13.28 206,012 +0.50(+3.89%)
Sep 25, 2020 12.40 13.53 12.32 12.79 276,988 +0.38(+3.04%)
Sep 24, 2020 11.53 12.68 10.78 12.41 560,251 +0.79(+6.84%)
Sep 23, 2020 12.54 12.59 11.59 11.61 283,928 -0.45(-3.71%)
Sep 22, 2020 12.78 13.04 11.64 12.06 389,408 -0.69(-5.38%)
Sep 21, 2020 13.62 13.62 12.68 12.75 180,662 -1.38(-9.78%)
Sep 18, 2020 14.46 14.76 13.99 14.13 529,519 -0.19(-1.32%)
Sep 17, 2020 13.82 14.79 13.76 14.32 154,333 +0.31(+2.20%)
Sep 16, 2020 13.12 14.01 13.03 14.01 169,266 +0.87(+6.66%)
Sep 15, 2020 13.03 13.38 12.94 13.13 144,573 +0.11(+0.84%)
Sep 14, 2020 13.18 13.33 12.69 13.03 204,752 +0.05(+0.38%)
Sep 11, 2020 12.82 13.38 12.75 12.98 266,823 +0.27(+2.11%)
Sep 10, 2020 12.49 12.92 12.47 12.71 234,436 +0.27(+2.16%)
Sep 09, 2020 12.58 12.58 12.19 12.44 208,178 -0.06(-0.48%)
Sep 08, 2020 12.82 12.89 12.46 12.50 307,115 -0.42(-3.23%)
Sep 04, 2020 12.67 13.20 12.24 12.92 231,494 +0.42(+3.34%)
Sep 03, 2020 12.82 13.09 12.29 12.50 211,105 -0.38(-2.93%)
Sep 02, 2020 13.64 13.71 12.73 12.88 333,328 -0.76(-5.61%)
Sep 01, 2020 13.67 14.03 13.56 13.64 144,218 -0.24(-1.72%)
Aug 31, 2020 14.23 14.23 13.78 13.88 105,914 -0.34(-2.38%)
Aug 28, 2020 13.75 14.35 13.57 14.22 169,897 +0.60(+4.38%)
Aug 27, 2020 14.53 14.62 13.61 13.62 176,025 -0.94(-6.48%)
Aug 26, 2020 15.15 15.22 14.54 14.57 82,645 -0.47(-3.11%)
Aug 25, 2020 14.80 15.08 14.56 15.03 101,340 +0.21(+1.41%)
Aug 24, 2020 14.48 14.92 14.31 14.82 127,827 +0.47(+3.25%)
Aug 21, 2020 14.48 14.56 14.12 14.36 112,828 -0.12(-0.82%)
Aug 20, 2020 14.35 14.63 14.13 14.48 145,633 -0.28(-1.89%)
Aug 19, 2020 15.92 16.13 14.52 14.75 279,809 -1.35(-8.39%)
Aug 18, 2020 16.30 16.39 15.95 16.11 188,589 -0.36(-2.17%)
Aug 17, 2020 16.14 16.46 15.58 16.46 160,310 +0.46(+2.86%)
Aug 14, 2020 15.58 16.86 15.14 16.01 242,063 +0.43(+2.74%)
Aug 13, 2020 14.75 15.88 14.70 15.58 359,115 +0.87(+5.95%)
Aug 12, 2020 14.80 15.08 14.33 14.70 243,655 +0.19(+1.30%)
Aug 11, 2020 13.76 14.74 13.52 14.52 371,345 +1.10(+8.19%)
Aug 10, 2020 12.87 14.04 12.87 13.42 272,370 +0.59(+4.63%)
Aug 07, 2020 13.00 13.08 12.45 12.82 190,467 -0.27(-2.04%)
Aug 06, 2020 12.72 13.68 12.72 13.09 372,801 +0.31(+2.40%)
Aug 05, 2020 12.87 13.18 12.38 12.78 561,212 +0.09(+0.70%)
Aug 04, 2020 14.01 14.06 12.50 12.69 773,241 -1.83(-12.61%)
Aug 03, 2020 14.52 15.01 14.18 14.53 236,849 +0.01(+0.07%)
Jul 31, 2020 14.64 14.80 14.03 14.52 231,065 -0.38(-2.53%)
Jul 30, 2020 14.75 15.05 14.57 14.89 195,721 -0.16(-1.05%)
Jul 29, 2020 14.05 15.25 14.05 15.05 377,354 +1.21(+8.73%)
Jul 28, 2020 13.73 14.13 13.55 13.84 198,125 -0.15(-1.06%)
Jul 27, 2020 14.01 14.14 13.63 13.99 197,412 -0.08(-0.56%)
Jul 24, 2020 13.48 14.22 13.48 14.07 163,502 +0.42(+3.05%)
Jul 23, 2020 13.22 13.71 13.09 13.65 159,341 +0.40(+2.99%)
Jul 22, 2020 13.66 13.66 13.18 13.26 270,650 -0.39(-2.83%)
Jul 21, 2020 13.71 14.18 13.53 13.64 208,527 -0.07(-0.51%)
Jul 20, 2020 14.05 14.22 13.47 13.71 235,494 -0.52(-3.69%)
Jul 17, 2020 14.55 14.78 14.09 14.24 162,290 -0.34(-2.31%)
Jul 16, 2020 14.35 15.21 14.11 14.58 238,990 +0.36(+2.51%)
Jul 15, 2020 13.70 14.32 13.56 14.22 378,345 +0.96(+7.24%)
Jul 14, 2020 13.45 13.72 12.95 13.26 295,186 -0.16(-1.18%)
Jul 13, 2020 14.31 14.31 13.42 13.42 365,593 -0.56(-4.04%)
Jul 10, 2020 13.99 14.48 13.90 13.98 291,053 -0.05(-0.35%)
Jul 09, 2020 15.08 15.08 14.02 14.03 272,359 -0.98(-6.53%)
Jul 08, 2020 15.00 15.45 14.65 15.01 240,399 -0.10(-0.66%)
Jul 07, 2020 15.77 15.94 15.07 15.11 281,296 -0.88(-5.51%)
Jul 06, 2020 15.40 16.03 15.26 15.99 358,908 +1.00(+6.67%)
Jul 02, 2020 15.84 15.85 14.76 14.99 236,518 -0.06(-0.39%)
Jul 01, 2020 15.11 15.72 14.97 15.05 317,545 -0.10(-0.65%)
Jun 30, 2020 15.49 15.66 14.68 15.15 236,809 -0.55(-3.53%)
Jun 29, 2020 15.13 16.02 14.68 15.70 282,148 +0.77(+5.17%)
Jun 26, 2020 15.19 15.21 14.05 14.93 584,429 -0.30(-1.95%)
Jun 25, 2020 15.94 16.30 14.92 15.23 493,573 -0.86(-5.35%)
Jun 24, 2020 17.33 17.41 16.04 16.09 383,599 -1.52(-8.61%)
Jun 23, 2020 17.51 17.82 16.94 17.61 353,828 +0.28(+1.60%)
Jun 22, 2020 18.22 18.22 17.13 17.33 383,701 -0.87(-4.79%)
Jun 19, 2020 19.18 19.37 18.17 18.20 406,383 -0.89(-4.67%)
Jun 18, 2020 17.98 19.68 17.92 19.09 533,889 +0.90(+4.95%)
Jun 17, 2020 19.06 19.07 18.07 18.19 456,978 -0.38(-2.03%)
Jun 16, 2020 18.99 19.85 17.97 18.57 452,534 +0.41(+2.24%)
Jun 15, 2020 17.92 18.73 17.72 18.16 329,127 -0.15(-0.81%)
Jun 12, 2020 18.33 18.37 17.60 18.31 385,074 +0.76(+4.35%)
Jun 11, 2020 17.83 18.66 17.54 17.55 410,982 -0.89(-4.82%)
Jun 10, 2020 18.98 19.65 18.20 18.43 1,810,588 -1.82(-8.97%)
Jun 09, 2020 23.54 23.65 19.81 20.25 337,274 -4.12(-16.90%)
Jun 08, 2020 23.75 25.30 23.75 24.37 216,083 +1.30(+5.65%)
Jun 05, 2020 21.74 23.44 21.20 23.07 196,878 +1.64(+7.65%)
Jun 04, 2020 20.01 21.58 19.65 21.43 187,687 +1.41(+7.05%)
Jun 03, 2020 18.27 20.52 18.27 20.01 234,330 +2.08(+11.62%)
Jun 02, 2020 17.59 18.02 16.86 17.93 92,386 +0.52(+3.01%)
Jun 01, 2020 17.14 17.89 16.83 17.41 67,274 +0.22(+1.26%)
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%)
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.