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 30, 2018 7.380 7.428 7.284 7.332 221,767 -0.05(-0.65%)
Apr 27, 2018 7.523 7.571 7.284 7.380 334,728 -0.10(-1.28%)
Apr 26, 2018 7.284 7.523 7.236 7.475 543,303 +0.24(+3.31%)
Apr 25, 2018 7.284 7.475 7.188 7.236 641,236 -0.05(-0.66%)
Apr 24, 2018 7.523 7.571 7.092 7.284 679,625 -0.19(-2.56%)
Apr 23, 2018 7.236 7.571 6.948 7.475 1,390,714 +0.58(+8.33%)
Apr 20, 2018 6.853 6.944 6.757 6.900 538,114 +0.00(+0.00%)
Apr 19, 2018 6.900 6.996 6.757 6.900 429,432 +0.00(+0.00%)
Apr 18, 2018 6.805 7.092 6.757 6.900 454,836 +0.10(+1.41%)
Apr 17, 2018 6.853 6.948 6.757 6.805 320,074 -0.10(-1.39%)
Apr 16, 2018 6.900 7.020 6.805 6.900 275,471 +0.05(+0.70%)
Apr 13, 2018 6.853 6.900 6.709 6.853 129,680 +0.00(+0.00%)
Apr 12, 2018 6.805 6.948 6.805 6.853 409,020 +0.05(+0.70%)
Apr 11, 2018 6.757 6.948 6.752 6.805 297,197 +0.05(+0.71%)
Apr 10, 2018 6.565 6.757 6.517 6.757 362,737 +0.29(+4.44%)
Apr 09, 2018 6.517 6.637 6.421 6.469 271,337 -0.05(-0.74%)
Apr 06, 2018 6.661 6.661 6.397 6.517 546,057 -0.24(-3.55%)
Apr 05, 2018 6.565 6.948 6.469 6.757 418,490 +0.24(+3.68%)
Apr 04, 2018 6.517 6.613 6.230 6.517 756,245 -0.05(-0.73%)
Apr 03, 2018 6.661 6.661 6.397 6.565 344,996 -0.05(-0.72%)
Apr 02, 2018 6.757 6.805 6.517 6.613 302,441 -0.14(-2.13%)
Mar 29, 2018 6.757 6.757 6.757 0 +0.14(+2.17%)
Mar 28, 2018 6.805 6.924 6.517 6.613 462,192 -0.19(-2.82%)
Mar 27, 2018 7.044 7.116 6.757 6.805 477,508 -0.19(-2.74%)
Mar 26, 2018 6.996 7.092 6.900 6.996 278,940 +0.14(+2.10%)
Mar 23, 2018 7.044 7.188 6.805 6.853 705,900 -0.19(-2.72%)
Mar 22, 2018 7.236 7.308 6.996 7.044 296,621 -0.24(-3.29%)
Mar 21, 2018 7.044 7.380 6.996 7.284 351,765 +0.19(+2.70%)
Mar 20, 2018 7.044 7.188 6.996 7.092 492,726 +0.05(+0.68%)
Mar 19, 2018 7.140 7.140 6.948 7.044 403,069 -0.10(-1.34%)
Mar 16, 2018 6.996 7.404 6.900 7.140 995,618 +0.10(+1.36%)
Mar 15, 2018 7.140 7.188 6.996 7.044 636,458 -0.10(-1.34%)
Mar 14, 2018 7.188 7.284 6.948 7.140 1,147,628 +0.00(+0.00%)
Mar 13, 2018 7.380 7.428 7.044 7.140 577,195 -0.24(-3.25%)
Mar 12, 2018 7.236 7.452 7.236 7.380 635,332 +0.10(+1.32%)
Mar 09, 2018 7.188 7.404 7.140 7.284 605,528 +0.14(+2.01%)
Mar 08, 2018 7.332 7.380 7.092 7.140 439,041 -0.19(-2.61%)
Mar 07, 2018 7.236 7.332 513,249 -0.19(-2.55%)
Mar 06, 2018 7.571 7.619 7.380 7.523 413,386 +0.00(+0.00%)
Mar 05, 2018 7.619 7.739 7.428 7.523 414,401 -0.19(-2.48%)
Mar 02, 2018 7.523 7.715 7.428 7.715 323,941 +0.10(+1.26%)
Mar 01, 2018 7.380 7.619 7.236 7.619 589,955 +0.19(+2.58%)
Feb 28, 2018 7.715 7.763 7.332 7.428 471,037 -0.29(-3.73%)
Feb 27, 2018 7.715 7.859 7.643 7.715 584,381 +0.05(+0.63%)
Feb 26, 2018 7.619 7.763 7.428 7.667 307,422 +0.05(+0.63%)
Feb 23, 2018 7.859 7.931 7.619 7.619 326,927 -0.29(-3.64%)
Feb 22, 2018 7.907 8.003 7.811 7.907 783,036 +0.05(+0.61%)
Feb 21, 2018 7.955 8.003 7.739 7.859 857,635 -0.05(-0.61%)
Feb 20, 2018 7.571 8.098 7.571 7.907 1,082,653 +0.24(+3.13%)
Feb 16, 2018 7.667 7.667 7.667 0 +0.00(+0.00%)
Feb 15, 2018 7.523 7.763 7.452 7.667 497,130 +0.19(+2.56%)
Feb 14, 2018 7.332 7.571 7.284 7.475 439,012 +0.07(+0.91%)
Feb 13, 2018 7.265 7.456 7.217 7.408 328,329 +0.05(+0.65%)
Feb 12, 2018 7.122 7.528 7.026 7.361 667,451 +0.24(+3.36%)
Feb 09, 2018 6.835 7.217 6.739 7.122 874,337 +0.33(+4.93%)
Feb 08, 2018 6.978 7.002 6.787 6.787 559,281 -0.14(-2.07%)
Feb 07, 2018 7.074 7.122 6.883 6.930 547,456 -0.10(-1.36%)
Feb 06, 2018 6.787 7.169 6.691 7.026 979,045 -0.07(-1.01%)
Feb 05, 2018 7.169 7.839 6.835 7.098 924,551 -0.07(-1.00%)
Feb 02, 2018 7.217 7.456 6.930 7.169 1,582,152 -0.05(-0.66%)
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.