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, 2019 5.392 5.392 5.052 5.227 830,294 -0.02(-0.37%)
Apr 29, 2019 4.663 5.402 4.663 5.246 1,821,511 +0.64(+13.92%)
Apr 26, 2019 4.479 4.650 4.440 4.605 348,020 +0.10(+2.16%)
Apr 25, 2019 4.488 4.537 4.362 4.508 420,629 +0.00(+0.00%)
Apr 24, 2019 4.605 4.644 4.488 4.508 550,872 -0.10(-2.11%)
Apr 23, 2019 4.556 4.662 4.461 4.605 373,773 +0.04(+0.85%)
Apr 22, 2019 4.566 4.702 4.517 4.566 444,078 -0.07(-1.47%)
Apr 18, 2019 4.663 4.683 4.517 4.634 321,669 -0.03(-0.62%)
Apr 17, 2019 4.566 4.683 4.517 4.663 721,011 +0.10(+2.13%)
Apr 16, 2019 4.547 4.663 4.459 4.566 380,326 +0.02(+0.43%)
Apr 15, 2019 4.498 4.615 4.440 4.547 375,830 +0.10(+2.18%)
Apr 12, 2019 4.498 4.595 4.372 4.449 766,036 +0.00(+0.00%)
Apr 11, 2019 4.255 4.556 4.236 4.449 620,670 +0.19(+4.57%)
Apr 10, 2019 4.158 4.323 4.129 4.255 502,956 +0.12(+2.82%)
Apr 09, 2019 4.333 4.333 4.100 4.139 651,839 -0.15(-3.40%)
Apr 08, 2019 4.255 4.479 4.236 4.284 366,550 +0.04(+0.92%)
Apr 05, 2019 4.100 4.304 4.071 4.245 546,889 +0.17(+4.30%)
Apr 04, 2019 3.964 4.168 3.964 4.071 244,405 +0.11(+2.70%)
Apr 03, 2019 4.012 4.041 3.886 3.964 223,866 +0.01(+0.25%)
Apr 02, 2019 3.896 4.100 3.847 3.954 282,669 +0.10(+2.52%)
Apr 01, 2019 3.789 4.012 3.750 3.857 687,533 +0.13(+3.39%)
Mar 29, 2019 3.828 3.867 3.692 3.731 364,078 -0.06(-1.54%)
Mar 28, 2019 3.915 3.925 3.740 3.789 328,644 -0.13(-3.23%)
Mar 27, 2019 3.847 3.935 3.769 3.915 356,349 +0.08(+2.03%)
Mar 26, 2019 3.828 3.905 3.750 3.837 321,320 +0.03(+0.77%)
Mar 25, 2019 3.701 3.896 3.619 3.808 398,091 +0.08(+2.08%)
Mar 22, 2019 4.100 4.177 3.682 3.731 700,261 -0.39(-9.43%)
Mar 21, 2019 4.129 4.255 4.090 4.119 333,469 -0.01(-0.24%)
Mar 20, 2019 4.051 4.192 3.973 4.129 436,071 +0.06(+1.43%)
Mar 19, 2019 4.109 4.177 4.051 4.071 258,414 -0.03(-0.71%)
Mar 18, 2019 4.177 4.304 4.061 4.100 679,193 -0.08(-1.86%)
Mar 15, 2019 4.139 4.211 4.090 4.177 885,955 +0.05(+1.18%)
Mar 14, 2019 4.061 4.177 3.964 4.129 393,438 +0.09(+2.16%)
Mar 13, 2019 4.119 4.275 4.022 4.041 493,477 -0.05(-1.19%)
Mar 12, 2019 3.954 4.109 3.944 4.090 317,009 +0.07(+1.69%)
Mar 11, 2019 3.769 4.114 3.711 4.022 550,447 +0.38(+10.40%)
Mar 08, 2019 3.701 3.721 3.468 3.643 652,397 -0.09(-2.34%)
Mar 07, 2019 3.905 3.905 3.663 3.731 379,634 -0.17(-4.48%)
Mar 06, 2019 4.177 4.177 3.818 3.905 499,940 -0.28(-6.73%)
Mar 05, 2019 4.207 4.284 4.080 4.187 304,826 -0.04(-0.92%)
Mar 04, 2019 4.100 4.294 4.085 4.226 331,010 +0.16(+3.82%)
Mar 01, 2019 4.148 4.177 4.041 4.071 197,736 -0.05(-1.18%)
Feb 28, 2019 4.226 4.226 4.075 4.119 312,482 -0.11(-2.53%)
Feb 27, 2019 4.275 4.284 4.100 4.226 304,567 -0.05(-1.14%)
Feb 26, 2019 4.168 4.333 4.139 4.275 371,261 +0.09(+2.09%)
Feb 25, 2019 4.129 4.265 4.051 4.187 405,764 +0.16(+3.86%)
Feb 22, 2019 3.925 4.177 3.896 4.032 425,221 +0.14(+3.49%)
Feb 21, 2019 4.080 4.134 3.837 3.896 491,838 -0.20(-4.98%)
Feb 20, 2019 4.401 4.401 3.998 4.100 721,885 -0.36(-8.06%)
Feb 19, 2019 4.644 4.702 4.372 4.459 383,025 -0.09(-1.92%)
Feb 15, 2019 4.420 4.653 4.401 4.547 550,801 +0.17(+4.00%)
Feb 14, 2019 4.275 4.420 4.198 4.372 292,491 +0.11(+2.51%)
Feb 13, 2019 4.400 4.420 4.149 4.265 397,579 -0.09(-2.00%)
Feb 12, 2019 4.178 4.400 4.178 4.352 465,388 +0.21(+5.14%)
Feb 11, 2019 3.984 4.158 3.917 4.139 398,777 +0.15(+3.88%)
Feb 08, 2019 3.955 4.004 3.762 3.984 691,250 +0.02(+0.49%)
Feb 07, 2019 4.178 4.197 3.946 3.965 289,426 -0.26(-6.18%)
Feb 06, 2019 4.168 4.246 4.110 4.226 494,976 +0.03(+0.69%)
Feb 05, 2019 4.362 4.391 4.158 4.197 360,710 -0.17(-3.98%)
Feb 04, 2019 4.439 4.507 4.352 4.371 281,837 -0.10(-2.16%)
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.