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 (%)
Apr 28, 2017 7.197 7.388 7.054 7.102 605,773 -0.10(-1.32%)
Apr 27, 2017 7.245 7.316 7.102 7.197 682,393 -0.05(-0.66%)
Apr 26, 2017 7.102 7.483 7.054 7.245 1,015,253 +0.10(+1.33%)
Apr 25, 2017 6.911 7.245 6.768 7.150 1,191,486 -0.10(-1.32%)
Apr 24, 2017 7.245 7.531 7.126 7.245 1,171,065 +0.19(+2.70%)
Apr 21, 2017 7.197 7.626 7.054 7.054 1,438,054 -0.14(-1.99%)
Apr 20, 2017 7.197 7.536 6.935 7.197 2,863,342 -0.29(-3.82%)
Apr 19, 2017 7.674 8.103 7.293 7.483 1,781,210 -0.10(-1.26%)
Apr 18, 2017 7.722 7.841 7.436 7.579 1,830,045 -0.38(-4.79%)
Apr 17, 2017 8.198 8.198 7.769 7.960 998,791 -0.14(-1.76%)
Apr 13, 2017 8.437 8.580 8.103 8.103 610,732 -0.29(-3.41%)
Apr 12, 2017 9.009 9.009 8.098 8.389 1,403,351 -0.71(-7.85%)
Apr 11, 2017 9.247 9.390 8.937 9.104 863,030 -0.14(-1.55%)
Apr 10, 2017 9.294 9.437 9.152 9.247 940,084 +0.00(+0.00%)
Apr 07, 2017 9.533 9.666 9.080 9.247 876,625 -0.10(-1.02%)
Apr 06, 2017 8.627 9.604 8.532 9.342 2,143,401 +0.86(+10.11%)
Apr 05, 2017 8.866 8.951 8.389 8.484 1,030,977 -0.33(-3.78%)
Apr 04, 2017 8.532 8.866 8.294 8.818 992,038 +0.29(+3.35%)
Apr 03, 2017 8.818 8.913 8.365 8.532 895,717 -0.24(-2.72%)
Mar 31, 2017 8.818 8.904 8.532 8.770 1,135,896 -0.14(-1.60%)
Mar 30, 2017 8.818 8.961 8.732 8.913 734,038 +0.10(+1.08%)
Mar 29, 2017 9.104 9.199 8.789 8.818 765,447 -0.24(-2.63%)
Mar 28, 2017 8.913 9.247 8.675 9.056 1,556,655 +0.19(+2.15%)
Mar 27, 2017 8.723 9.056 8.341 8.866 900,591 -0.05(-0.53%)
Mar 24, 2017 8.580 8.961 8.532 8.913 1,610,323 +0.43(+5.06%)
Mar 23, 2017 8.246 8.627 8.108 8.484 894,722 +0.24(+2.89%)
Mar 22, 2017 8.341 8.341 8.008 8.246 1,499,210 -0.19(-2.26%)
Mar 21, 2017 9.056 9.247 8.389 8.437 1,219,843 -0.52(-5.85%)
Mar 20, 2017 9.247 9.342 8.913 8.961 1,708,241 -0.29(-3.09%)
Mar 17, 2017 8.723 9.485 8.590 9.247 2,928,615 +0.62(+7.18%)
Mar 16, 2017 8.437 8.723 8.317 8.627 1,252,898 +0.29(+3.43%)
Mar 15, 2017 7.817 8.532 7.817 8.341 1,996,259 +0.57(+7.36%)
Mar 14, 2017 8.008 8.484 7.436 7.769 3,054,518 -0.29(-3.55%)
Mar 13, 2017 7.769 8.103 7.626 8.055 1,750,439 +0.76(+10.46%)
Mar 10, 2017 6.721 7.436 6.721 7.293 943,760 +0.67(+10.07%)
Mar 09, 2017 6.578 6.721 6.435 6.625 867,041 +0.00(+0.00%)
Mar 08, 2017 6.864 6.959 6.578 6.625 857,317 -0.19(-2.80%)
Mar 07, 2017 7.007 7.150 6.721 6.816 645,812 -0.19(-2.72%)
Mar 06, 2017 7.293 7.559 6.935 7.007 711,975 -0.29(-3.92%)
Mar 03, 2017 7.150 7.436 7.102 7.293 615,870 +0.14(+2.00%)
Mar 02, 2017 7.531 7.674 7.102 7.150 1,121,571 -0.38(-5.06%)
Mar 01, 2017 7.197 7.579 7.197 7.531 793,443 +0.48(+6.76%)
Feb 28, 2017 7.054 7.293 6.959 7.054 800,995 +0.00(+0.00%)
Feb 27, 2017 7.150 7.197 6.911 7.054 918,093 -0.14(-1.99%)
Feb 24, 2017 7.293 7.579 7.030 7.197 897,589 -0.29(-3.82%)
Feb 23, 2017 7.722 7.865 7.245 7.483 1,809,893 -0.05(-0.63%)
Feb 22, 2017 7.531 7.626 7.293 7.531 1,659,628 +0.00(+0.00%)
Feb 21, 2017 7.150 7.626 7.007 7.531 1,590,600 +0.81(+12.06%)
Feb 17, 2017 6.721 6.721 6.721 0 +0.19(+2.92%)
Feb 16, 2017 7.102 7.245 6.530 6.530 1,079,777 -0.52(-7.43%)
Feb 15, 2017 7.197 7.579 7.007 7.054 1,134,551 -0.14(-1.99%)
Feb 14, 2017 7.293 7.436 7.102 7.197 767,847 +0.00(+0.00%)
Feb 13, 2017 6.911 7.531 6.864 7.197 1,295,691 +0.29(+4.14%)
Feb 10, 2017 6.911 7.197 6.673 6.911 1,526,955 +0.05(+0.69%)
Feb 09, 2017 6.625 6.864 6.530 6.864 596,994 +0.38(+5.88%)
Feb 08, 2017 6.887 6.339 6.482 1,336,418 -0.33(-4.90%)
Feb 07, 2017 7.340 7.388 6.721 6.816 1,132,715 -0.57(-7.74%)
Feb 06, 2017 6.816 7.704 6.649 7.388 1,371,727 +0.43(+6.16%)
Feb 03, 2017 6.959 7.102 6.816 6.959 940,691 +0.10(+1.39%)
Feb 02, 2017 6.816 7.150 6.697 6.864 1,152,634 +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.