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 (%)
May 31, 2016 3.746 3.823 3.708 3.785 372,821 +0.12(+3.39%)
May 27, 2016 3.489 3.661 3.661 3.661 413,204 +0.18(+5.21%)
May 26, 2016 3.508 3.518 3.422 3.479 252,908 -0.02(-0.54%)
May 25, 2016 3.479 3.499 3.432 3.499 271,906 +0.04(+1.10%)
May 24, 2016 3.479 3.508 3.422 3.460 284,335 +0.00(+0.00%)
May 23, 2016 3.432 3.527 3.413 3.460 167,527 +0.02(+0.55%)
May 20, 2016 3.470 3.508 3.327 3.441 239,720 +0.00(+0.00%)
May 19, 2016 3.403 3.537 3.313 3.441 473,846 +0.01(+0.28%)
May 18, 2016 3.384 3.527 3.384 3.432 298,349 -0.04(-1.10%)
May 17, 2016 3.489 3.708 3.384 3.470 403,541 -0.05(-1.35%)
May 16, 2016 3.451 3.613 3.451 3.518 252,726 +0.08(+2.22%)
May 13, 2016 3.356 3.527 3.346 3.441 326,520 +0.08(+2.27%)
May 12, 2016 3.508 3.708 3.327 3.365 383,889 -0.11(-3.29%)
May 11, 2016 3.422 3.632 3.346 3.479 324,786 +0.02(+0.55%)
May 10, 2016 3.356 3.518 3.291 3.460 237,842 +0.10(+3.12%)
May 09, 2016 3.432 3.527 3.279 3.356 381,390 -0.11(-3.30%)
May 06, 2016 3.422 3.584 3.422 3.470 342,999 +0.00(+0.00%)
May 05, 2016 3.518 3.613 3.317 3.470 1,023,792 -0.21(-5.70%)
May 04, 2016 3.727 3.813 3.603 3.680 352,839 +0.00(+0.00%)
May 03, 2016 3.336 3.718 3.184 3.680 1,041,822 +0.10(+2.66%)
May 02, 2016 3.746 3.756 3.432 3.584 825,214 -0.09(-2.34%)
Apr 29, 2016 3.908 4.047 3.622 3.670 941,698 -0.19(-4.94%)
Apr 28, 2016 3.756 4.290 3.737 3.861 1,639,832 +0.02(+0.50%)
Apr 27, 2016 3.851 3.918 3.718 3.842 345,312 -0.03(-0.74%)
Apr 26, 2016 3.794 3.908 3.622 3.870 398,257 +0.03(+0.74%)
Apr 25, 2016 3.966 4.004 3.670 3.842 918,693 -0.16(-4.05%)
Apr 22, 2016 3.889 4.295 3.889 4.004 734,119 +0.08(+1.94%)
Apr 21, 2016 3.985 4.237 3.908 3.928 1,078,955 +0.02(+0.49%)
Apr 20, 2016 3.956 4.194 3.851 3.908 693,239 +0.00(+0.00%)
Apr 19, 2016 3.947 4.090 3.880 3.908 635,030 +0.07(+1.74%)
Apr 18, 2016 3.756 3.947 3.661 3.842 384,422 +0.04(+1.00%)
Apr 15, 2016 3.794 3.889 3.689 3.804 801,524 +0.02(+0.50%)
Apr 14, 2016 3.832 4.156 3.727 3.785 1,374,895 +0.10(+2.85%)
Apr 13, 2016 3.518 3.736 3.460 3.680 626,264 +0.17(+4.89%)
Apr 12, 2016 3.699 3.709 3.403 3.508 741,959 -0.16(-4.42%)
Apr 11, 2016 3.336 3.756 3.336 3.670 834,893 +0.38(+11.59%)
Apr 08, 2016 3.260 3.451 3.193 3.289 863,537 +0.10(+2.99%)
Apr 07, 2016 3.089 3.413 3.089 3.193 901,790 +0.07(+2.13%)
Apr 06, 2016 3.098 3.174 2.974 3.127 485,310 +0.03(+0.92%)
Apr 05, 2016 3.012 3.170 2.908 3.098 793,744 +0.06(+1.88%)
Apr 04, 2016 3.089 3.193 2.993 3.041 1,369,248 -0.01(-0.31%)
Apr 01, 2016 3.050 3.127 2.936 3.050 671,228 -0.08(-2.44%)
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%)
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.