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 31, 2017 6.800 7.200 6.250 7.150 794,294 +0.20(+2.88%)
Jan 30, 2017 7.050 7.050 6.505 6.950 654,787 -0.20(-2.80%)
Jan 27, 2017 7.200 7.300 7.000 7.150 685,157 +0.00(+0.00%)
Jan 26, 2017 7.350 7.500 7.050 7.150 732,591 -0.25(-3.38%)
Jan 25, 2017 7.500 7.645 7.275 7.400 689,743 -0.05(-0.67%)
Jan 24, 2017 7.100 7.550 7.100 7.450 1,468,293 +0.30(+4.20%)
Jan 23, 2017 7.450 7.450 7.100 7.150 1,672,730 -0.40(-5.30%)
Jan 20, 2017 7.050 7.825 7.050 7.550 3,211,552 +0.45(+6.34%)
Jan 19, 2017 6.750 7.250 6.500 7.100 2,507,294 +0.40(+5.97%)
Jan 18, 2017 6.350 7.000 6.150 6.700 3,362,370 +0.70(+11.67%)
Jan 17, 2017 6.150 6.250 5.900 6.000 642,441 -0.20(-3.23%)
Jan 13, 2017 6.200 6.200 6.200 0 +0.20(+3.33%)
Jan 12, 2017 6.100 6.150 5.900 6.000 542,078 -0.05(-0.83%)
Jan 11, 2017 6.000 6.300 5.850 6.050 556,316 +0.10(+1.68%)
Jan 10, 2017 5.750 5.950 5.700 5.950 481,388 +0.25(+4.39%)
Jan 09, 2017 5.700 5.800 5.400 5.700 499,274 +0.05(+0.88%)
Jan 06, 2017 5.950 5.950 5.500 5.650 807,547 -0.30(-5.04%)
Jan 05, 2017 5.900 6.300 5.845 5.950 1,247,182 +0.00(+0.00%)
Jan 04, 2017 5.900 6.000 5.550 5.950 1,637,020 +0.10(+1.71%)
Jan 03, 2017 5.400 5.900 5.250 5.850 1,728,888 +0.80(+15.84%)
Dec 30, 2016 5.050 5.050 5.050 0 -0.05(-0.98%)
Dec 29, 2016 5.150 5.200 5.000 5.100 529,666 +0.00(+0.00%)
Dec 28, 2016 4.800 5.250 4.800 5.100 505,005 +0.30(+6.25%)
Dec 27, 2016 5.000 5.150 4.775 4.800 298,693 -0.25(-4.95%)
Dec 23, 2016 5.050 5.050 5.050 0 +0.05(+1.00%)
Dec 22, 2016 4.700 5.050 4.650 5.000 649,229 +0.30(+6.38%)
Dec 21, 2016 4.900 4.900 4.600 4.700 1,225,579 -0.15(-3.09%)
Dec 20, 2016 4.950 4.950 4.750 4.850 354,139 -0.10(-2.02%)
Dec 19, 2016 4.900 5.100 4.900 4.950 419,234 +0.05(+1.02%)
Dec 16, 2016 5.100 5.300 4.800 4.900 981,504 -0.10(-2.00%)
Dec 15, 2016 4.600 5.000 4.550 5.000 967,229 +0.35(+7.53%)
Dec 14, 2016 4.700 4.825 4.500 4.650 867,577 +0.00(+0.00%)
Dec 13, 2016 5.050 5.135 4.600 4.650 1,575,631 -0.45(-8.82%)
Dec 12, 2016 5.500 5.500 5.050 5.100 675,102 -0.30(-5.56%)
Dec 09, 2016 5.500 5.740 5.250 5.400 495,298 -0.15(-2.70%)
Dec 08, 2016 5.650 5.800 5.400 5.550 453,315 -0.05(-0.89%)
Dec 07, 2016 5.600 5.875 5.500 5.600 568,926 +0.00(+0.00%)
Dec 06, 2016 5.200 5.650 5.100 5.600 638,716 +0.35(+6.67%)
Dec 05, 2016 5.150 5.350 5.150 5.250 378,398 +0.15(+2.94%)
Dec 02, 2016 5.150 5.300 5.050 5.100 302,463 -0.15(-2.86%)
Dec 01, 2016 5.250 5.475 5.150 5.250 480,056 +0.05(+0.96%)
Nov 30, 2016 5.300 5.500 5.100 5.200 779,725 -0.05(-0.95%)
Nov 29, 2016 5.450 5.550 5.200 5.250 465,600 -0.30(-5.41%)
Nov 28, 2016 5.500 5.950 5.300 5.550 1,513,324 +0.20(+3.74%)
Nov 25, 2016 5.650 5.650 5.200 5.350 950,963 -0.20(-3.60%)
Nov 23, 2016 5.550 5.550 5.550 0 +0.05(+0.91%)
Nov 22, 2016 5.200 5.700 5.150 5.500 1,103,673 +0.30(+5.77%)
Nov 21, 2016 5.350 5.450 5.050 5.200 727,982 -0.20(-3.70%)
Nov 18, 2016 5.200 5.482 4.950 5.400 1,079,482 +0.20(+3.85%)
Nov 17, 2016 6.100 6.200 5.100 5.200 2,812,567 -0.60(-10.34%)
Nov 16, 2016 5.500 6.050 5.050 5.800 3,562,028 +0.35(+6.42%)
Nov 15, 2016 5.600 5.700 5.050 5.450 3,033,995 +0.10(+1.87%)
Nov 14, 2016 5.000 5.500 4.900 5.350 3,022,969 +0.55(+11.46%)
Nov 11, 2016 4.100 4.825 4.050 4.800 2,069,757 +0.65(+15.66%)
Nov 10, 2016 3.900 4.450 3.900 4.150 2,269,485 +0.30(+7.79%)
Nov 09, 2016 3.650 3.850 3.500 3.850 488,593 +0.25(+6.94%)
Nov 08, 2016 3.550 3.725 3.500 3.600 511,122 +0.05(+1.41%)
Nov 07, 2016 3.550 3.750 3.550 3.550 230,717 +0.05(+1.43%)
Nov 04, 2016 3.550 3.775 3.500 3.500 386,117 -0.05(-1.41%)
Nov 03, 2016 3.700 3.750 3.500 3.550 586,929 -0.15(-4.05%)
Nov 02, 2016 3.750 3.850 3.650 3.700 357,695 -0.10(-2.63%)
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.