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 (%)
Jan 29, 2021 16.08 17.10 15.91 16.07 198,796 +0.18(+1.13%)
Jan 28, 2021 15.64 16.08 15.26 15.89 110,048 +0.25(+1.59%)
Jan 27, 2021 15.95 16.39 15.36 15.64 157,649 -0.52(-3.21%)
Jan 26, 2021 17.41 17.57 15.96 16.16 174,215 -0.84(-4.93%)
Jan 25, 2021 17.91 17.91 16.83 17.00 127,172 -0.63(-3.57%)
Jan 22, 2021 17.29 17.68 16.84 17.63 117,693 +0.12(+0.68%)
Jan 21, 2021 17.57 18.03 17.04 17.51 106,456 -0.01(-0.06%)
Jan 20, 2021 18.53 18.55 17.31 17.52 166,810 -0.94(-5.08%)
Jan 19, 2021 18.03 19.26 17.68 18.45 153,967 +0.78(+4.40%)
Jan 15, 2021 18.79 18.92 17.46 17.68 184,660 -1.32(-6.93%)
Jan 14, 2021 19.00 19.53 18.45 18.99 149,799 +0.08(+0.42%)
Jan 13, 2021 19.00 19.47 18.70 18.91 111,373 +0.21(+1.12%)
Jan 12, 2021 18.70 19.01 18.25 18.70 137,210 +0.14(+0.75%)
Jan 11, 2021 19.25 19.47 18.32 18.56 209,185 -0.79(-4.07%)
Jan 08, 2021 17.89 19.95 17.85 19.35 428,569 +1.76(+9.98%)
Jan 07, 2021 17.30 18.09 16.96 17.60 378,533 +0.30(+1.73%)
Jan 06, 2021 17.22 17.38 16.67 17.30 178,126 +0.46(+2.72%)
Jan 05, 2021 17.21 17.46 16.74 16.84 222,594 -0.20(-1.17%)
Jan 04, 2021 17.02 17.76 16.59 17.04 238,974 +0.15(+0.89%)
Dec 31, 2020 16.89 16.89 16.89 298,088 +0.25(+1.50%)
Dec 30, 2020 17.44 17.61 16.58 16.64 298,088 -0.75(-4.30%)
Dec 29, 2020 17.56 17.56 16.58 17.39 186,587 -0.02(-0.11%)
Dec 28, 2020 17.42 17.83 17.19 17.41 178,406 -0.03(-0.17%)
Dec 24, 2020 17.13 17.58 16.46 17.44 102,856 +0.40(+2.34%)
Dec 23, 2020 15.87 17.39 15.83 17.04 236,025 +1.30(+8.24%)
Dec 22, 2020 15.66 15.98 15.27 15.74 212,421 +0.08(+0.51%)
Dec 21, 2020 17.11 17.11 14.57 15.66 666,150 -1.53(-8.88%)
Dec 18, 2020 17.75 17.85 17.14 17.19 161,904 -0.28(-1.60%)
Dec 17, 2020 16.81 17.83 16.49 17.47 237,187 +0.82(+4.91%)
Dec 16, 2020 17.27 17.36 16.62 16.65 111,537 -0.48(-2.80%)
Dec 15, 2020 17.27 17.27 16.81 17.13 67,878 -0.03(-0.17%)
Dec 14, 2020 16.79 17.42 16.46 17.16 185,236 +0.17(+1.00%)
Dec 11, 2020 17.41 17.45 16.82 16.99 109,774 -0.22(-1.28%)
Dec 10, 2020 16.31 17.34 16.03 17.21 207,616 +0.89(+5.44%)
Dec 09, 2020 16.14 16.97 15.83 16.32 230,790 +0.16(+0.99%)
Dec 08, 2020 16.16 16.69 15.89 16.16 153,170 -0.15(-0.92%)
Dec 07, 2020 16.46 16.51 15.67 16.31 111,136 -0.08(-0.49%)
Dec 04, 2020 16.12 16.60 16.12 16.39 161,001 +0.41(+2.56%)
Dec 03, 2020 15.38 16.12 15.38 15.98 105,107 +0.70(+4.57%)
Dec 02, 2020 15.40 15.85 15.07 15.28 107,588 -0.13(-0.84%)
Dec 01, 2020 17.46 17.46 15.34 15.41 237,137 -1.69(-9.86%)
Nov 30, 2020 17.36 17.46 16.48 17.10 276,602 +0.25(+1.48%)
Nov 27, 2020 16.19 16.97 15.95 16.85 159,197 +0.67(+4.13%)
Nov 25, 2020 15.80 16.48 15.29 16.18 219,147 +0.35(+2.21%)
Nov 24, 2020 15.78 16.32 15.41 15.83 237,093 +0.35(+2.25%)
Nov 23, 2020 15.15 15.56 14.76 15.48 278,456 +0.36(+2.37%)
Nov 20, 2020 14.86 15.21 14.58 15.12 119,398 +0.08(+0.53%)
Nov 19, 2020 14.18 15.28 13.98 15.04 182,174 +0.77(+5.38%)
Nov 18, 2020 14.02 15.03 14.02 14.27 257,430 +0.29(+2.07%)
Nov 17, 2020 13.35 14.26 12.99 13.98 287,917 +0.47(+3.47%)
Nov 16, 2020 13.29 13.60 12.63 13.52 252,817 +0.63(+4.88%)
Nov 13, 2020 12.30 13.12 12.30 12.89 240,299 +0.74(+6.08%)
Nov 12, 2020 12.36 12.40 11.91 12.15 227,846 -0.36(-2.87%)
Nov 11, 2020 13.29 13.31 12.00 12.51 269,404 -0.65(-4.91%)
Nov 10, 2020 13.16 13.27 12.72 13.15 200,632 +0.16(+1.22%)
Nov 09, 2020 12.82 13.46 12.49 13.00 227,840 +1.04(+8.73%)
Nov 06, 2020 11.75 12.35 11.73 11.95 120,176 +0.41(+3.53%)
Nov 05, 2020 11.48 11.86 11.33 11.54 124,530 +0.20(+1.75%)
Nov 04, 2020 11.14 11.73 10.95 11.35 82,915 -0.06(-0.52%)
Nov 03, 2020 10.99 11.49 10.73 11.41 161,316 +0.40(+3.61%)
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.