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 (%)
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%)
Nov 01, 2018 6.178 6.322 6.130 6.303 385,752 +0.17(+2.83%)
Oct 31, 2018 6.158 6.236 5.985 6.130 677,184 +0.05(+0.79%)
Oct 30, 2018 6.072 6.303 5.927 6.081 956,996 +0.02(+0.32%)
Oct 29, 2018 6.062 6.351 6.004 6.062 1,434,876 +0.04(+0.64%)
Oct 26, 2018 5.918 6.062 5.802 6.024 734,303 +0.02(+0.32%)
Oct 25, 2018 5.744 6.052 5.744 6.004 1,015,040 +0.31(+5.41%)
Oct 24, 2018 6.226 6.313 5.691 5.696 1,504,209 -0.60(-9.49%)
Oct 23, 2018 6.158 6.457 6.052 6.293 1,387,999 -0.01(-0.15%)
Oct 22, 2018 6.052 6.496 5.985 6.303 1,257,252 +0.21(+3.48%)
Oct 19, 2018 6.024 6.130 6.014 6.091 705,977 +0.07(+1.12%)
Oct 18, 2018 5.975 6.197 5.927 6.024 767,987 +0.05(+0.81%)
Oct 17, 2018 6.139 6.226 5.898 5.975 1,300,332 -0.44(-6.91%)
Oct 16, 2018 6.168 6.428 6.149 6.419 499,705 +0.34(+5.55%)
Oct 15, 2018 6.168 6.203 5.937 6.081 347,371 -0.03(-0.47%)
Oct 12, 2018 6.390 6.390 6.081 6.110 631,063 -0.20(-3.21%)
Oct 11, 2018 6.438 6.505 6.202 6.313 1,090,545 -0.06(-0.91%)
Oct 10, 2018 6.708 6.737 6.236 6.371 1,782,298 -0.56(-8.07%)
Oct 09, 2018 6.968 7.026 6.891 6.930 255,945 -0.04(-0.55%)
Oct 08, 2018 7.026 7.093 6.910 6.968 184,485 -0.08(-1.09%)
Oct 05, 2018 7.045 7.093 6.910 7.045 320,927 -0.03(-0.41%)
Oct 04, 2018 7.132 7.190 6.997 7.074 728,682 +0.08(+1.10%)
Oct 03, 2018 6.968 7.074 6.881 6.997 240,033 +0.05(+0.69%)
Oct 02, 2018 6.997 7.113 6.920 6.949 249,240 -0.04(-0.55%)
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.