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 (%)
Mar 31, 2016 3.098 3.184 3.044 3.127 2,655,541 +0.09(+2.82%)
Mar 30, 2016 3.041 3.196 2.936 3.041 785,925 +0.05(+1.59%)
Mar 29, 2016 2.955 3.089 2.822 2.993 861,579 -0.02(-0.63%)
Mar 28, 2016 3.031 3.098 2.793 3.012 550,367 +0.04(+1.28%)
Mar 24, 2016 2.822 2.974 2.974 2.974 623,949 +0.10(+3.65%)
Mar 23, 2016 2.860 3.098 2.745 2.869 954,250 -0.03(-0.99%)
Mar 22, 2016 2.822 2.974 2.784 2.898 484,598 +0.01(+0.33%)
Mar 21, 2016 2.755 2.927 2.631 2.888 873,521 +0.04(+1.34%)
Mar 18, 2016 2.831 2.869 2.707 2.850 1,899,176 +0.04(+1.36%)
Mar 17, 2016 2.984 3.089 2.726 2.812 7,373,044 -0.70(-19.84%)
Mar 16, 2016 3.365 3.575 3.332 3.508 241,449 +0.08(+2.22%)
Mar 15, 2016 3.737 3.823 3.260 3.432 502,013 -0.40(-10.45%)
Mar 14, 2016 3.727 3.947 3.661 3.832 545,557 +0.10(+2.55%)
Mar 11, 2016 3.384 3.799 3.384 3.737 612,951 +0.38(+11.36%)
Mar 10, 2016 3.699 3.842 3.251 3.356 1,093,040 -0.31(-8.33%)
Mar 09, 2016 3.813 3.813 3.532 3.661 426,684 -0.15(-4.00%)
Mar 08, 2016 4.271 4.360 3.804 3.813 757,169 -0.46(-10.71%)
Mar 07, 2016 4.328 4.685 4.185 4.271 1,189,260 -0.18(-4.07%)
Mar 04, 2016 3.746 5.548 3.746 4.452 2,293,814 +0.74(+20.05%)
Mar 03, 2016 3.022 3.947 3.003 3.708 1,283,128 +0.71(+23.49%)
Mar 02, 2016 2.726 3.022 2.583 3.003 809,372 +0.22(+7.88%)
Mar 01, 2016 2.974 3.117 2.698 2.784 1,175,625 -0.22(-7.30%)
Feb 29, 2016 2.250 3.308 2.183 3.003 3,269,108 +0.75(+33.47%)
Feb 26, 2016 1.945 2.612 1.916 2.250 1,566,473 +0.34(+18.00%)
Feb 25, 2016 1.916 1.954 1.886 1.907 352,724 -0.02(-0.99%)
Feb 24, 2016 1.907 2.030 1.755 1.926 504,947 -0.08(-3.81%)
Feb 23, 2016 2.088 2.212 1.992 2.002 267,998 -0.10(-4.55%)
Feb 22, 2016 2.002 2.193 1.983 2.097 350,969 +0.14(+7.32%)
Feb 19, 2016 1.964 2.021 1.907 1.954 241,171 -0.04(-1.91%)
Feb 18, 2016 2.183 2.183 1.907 1.992 440,419 -0.05(-2.34%)
Feb 17, 2016 2.202 2.336 2.040 2.040 612,424 -0.14(-6.55%)
Feb 16, 2016 1.945 2.288 1.868 2.183 557,891 +0.31(+16.24%)
Feb 12, 2016 1.802 1.878 1.878 1.878 320,891 +0.12(+7.07%)
Feb 11, 2016 1.849 1.897 1.706 1.754 370,158 -0.11(-6.12%)
Feb 10, 2016 1.973 2.021 1.849 1.868 380,941 -0.12(-6.22%)
Feb 09, 2016 2.240 2.240 1.897 1.992 878,198 -0.37(-15.73%)
Feb 08, 2016 2.526 2.631 2.221 2.364 846,848 -0.26(-9.82%)
Feb 05, 2016 2.850 2.936 2.517 2.622 475,794 -0.25(-8.64%)
Feb 04, 2016 2.908 3.173 2.841 2.869 493,251 -0.09(-2.90%)
Feb 03, 2016 3.003 3.127 2.879 2.955 442,929 +0.14(+5.08%)
Feb 02, 2016 3.127 3.184 2.774 2.812 392,073 -0.31(-10.06%)
Feb 01, 2016 3.136 3.279 3.012 3.127 340,681 +0.00(+0.00%)
Jan 29, 2016 3.365 3.375 3.062 3.127 531,656 -0.20(-6.02%)
Jan 28, 2016 3.584 3.651 3.279 3.327 643,199 -0.22(-6.18%)
Jan 27, 2016 3.622 3.785 3.499 3.546 475,402 -0.06(-1.59%)
Jan 26, 2016 3.460 3.870 3.441 3.603 432,305 +0.38(+11.83%)
Jan 25, 2016 3.594 3.594 3.127 3.222 725,410 -0.35(-9.87%)
Jan 22, 2016 3.632 3.708 3.413 3.575 752,453 +0.08(+2.18%)
Jan 21, 2016 3.670 3.765 3.475 3.499 1,129,990 -0.18(-4.92%)
Jan 20, 2016 3.460 3.718 3.174 3.680 952,858 +0.18(+5.18%)
Jan 19, 2016 3.441 3.594 3.251 3.499 676,363 +0.02(+0.55%)
Jan 15, 2016 3.422 3.479 3.479 3.479 589,017 -0.10(-2.67%)
Jan 14, 2016 2.898 3.813 2.898 3.575 962,763 +0.71(+24.58%)
Jan 13, 2016 3.565 3.594 2.698 2.869 1,111,601 -0.70(-19.52%)
Jan 12, 2016 4.538 4.542 3.403 3.565 956,813 -0.96(-21.26%)
Jan 11, 2016 4.681 4.785 4.509 4.528 653,637 -0.13(-2.86%)
Jan 08, 2016 4.519 4.833 4.385 4.662 623,668 +0.13(+2.95%)
Jan 07, 2016 4.995 4.995 4.175 4.528 924,356 -0.62(-12.04%)
Jan 06, 2016 6.139 6.301 4.957 5.148 637,615 -1.06(-17.05%)
Jan 05, 2016 7.865 7.865 6.063 6.206 928,320 -1.74(-21.94%)
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.