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 (%)
Apr 29, 2016 4.100 4.245 3.800 3.850 897,704 -0.20(-4.94%)
Apr 28, 2016 3.940 4.500 3.920 4.050 1,563,223 +0.02(+0.50%)
Apr 27, 2016 4.040 4.110 3.900 4.030 329,180 -0.03(-0.74%)
Apr 26, 2016 3.980 4.100 3.800 4.060 379,652 +0.03(+0.74%)
Apr 25, 2016 4.160 4.200 3.850 4.030 875,774 -0.17(-4.05%)
Apr 22, 2016 4.080 4.505 4.080 4.200 699,823 +0.08(+1.94%)
Apr 21, 2016 4.180 4.445 4.100 4.120 1,028,549 +0.02(+0.49%)
Apr 20, 2016 4.150 4.400 4.040 4.100 660,853 +0.00(+0.00%)
Apr 19, 2016 4.140 4.290 4.070 4.100 605,363 +0.07(+1.74%)
Apr 18, 2016 3.940 4.140 3.840 4.030 366,463 +0.04(+1.00%)
Apr 15, 2016 3.980 4.080 3.870 3.990 764,079 +0.02(+0.50%)
Apr 14, 2016 4.020 4.360 3.910 3.970 1,310,663 +0.11(+2.85%)
Apr 13, 2016 3.690 3.919 3.630 3.860 597,007 +0.18(+4.89%)
Apr 12, 2016 3.880 3.891 3.570 3.680 707,297 -0.17(-4.42%)
Apr 11, 2016 3.500 3.940 3.500 3.850 795,889 +0.40(+11.59%)
Apr 08, 2016 3.420 3.620 3.350 3.450 823,195 +0.10(+2.99%)
Apr 07, 2016 3.240 3.580 3.240 3.350 859,661 +0.07(+2.13%)
Apr 06, 2016 3.250 3.330 3.120 3.280 462,638 +0.03(+0.92%)
Apr 05, 2016 3.160 3.325 3.050 3.250 756,662 +0.06(+1.88%)
Apr 04, 2016 3.240 3.350 3.140 3.190 1,305,280 -0.01(-0.31%)
Apr 01, 2016 3.200 3.280 3.080 3.200 639,870 -0.08(-2.44%)
Mar 31, 2016 3.250 3.340 3.193 3.280 2,531,480 +0.09(+2.82%)
Mar 30, 2016 3.190 3.352 3.080 3.190 749,209 +0.05(+1.59%)
Mar 29, 2016 3.100 3.240 2.960 3.140 821,328 -0.02(-0.63%)
Mar 28, 2016 3.180 3.250 2.930 3.160 524,655 +0.04(+1.28%)
Mar 24, 2016 2.960 3.120 3.120 3.120 594,800 +0.11(+3.65%)
Mar 23, 2016 3.000 3.250 2.880 3.010 909,670 -0.03(-0.99%)
Mar 22, 2016 2.960 3.120 2.920 3.040 461,959 +0.01(+0.33%)
Mar 21, 2016 2.890 3.070 2.760 3.030 832,712 +0.04(+1.34%)
Mar 18, 2016 2.970 3.010 2.840 2.990 1,810,451 +0.04(+1.36%)
Mar 17, 2016 3.130 3.240 2.860 2.950 7,028,590 -0.73(-19.84%)
Mar 16, 2016 3.530 3.750 3.495 3.680 230,169 +0.08(+2.22%)
Mar 15, 2016 3.920 4.010 3.420 3.600 478,560 -0.42(-10.45%)
Mar 14, 2016 3.910 4.140 3.840 4.020 520,070 +0.10(+2.55%)
Mar 11, 2016 3.550 3.985 3.550 3.920 584,316 +0.40(+11.36%)
Mar 10, 2016 3.880 4.030 3.410 3.520 1,041,976 -0.32(-8.33%)
Mar 09, 2016 4.000 4.000 3.705 3.840 406,751 -0.16(-4.00%)
Mar 08, 2016 4.480 4.573 3.990 4.000 721,796 -0.48(-10.71%)
Mar 07, 2016 4.540 4.915 4.390 4.480 1,133,701 -0.19(-4.07%)
Mar 04, 2016 3.930 5.820 3.930 4.670 2,186,652 +0.78(+20.05%)
Mar 03, 2016 3.170 4.140 3.150 3.890 1,223,183 +0.74(+23.49%)
Mar 02, 2016 2.860 3.170 2.710 3.150 771,560 +0.23(+7.88%)
Mar 01, 2016 3.120 3.270 2.830 2.920 1,120,703 -0.23(-7.30%)
Feb 29, 2016 2.360 3.470 2.290 3.150 3,116,382 +0.79(+33.47%)
Feb 26, 2016 2.040 2.740 2.010 2.360 1,493,291 +0.36(+18.00%)
Feb 25, 2016 2.010 2.050 1.978 2.000 336,246 -0.02(-0.99%)
Feb 24, 2016 2.000 2.130 1.841 2.020 481,357 -0.08(-3.81%)
Feb 23, 2016 2.190 2.320 2.090 2.100 255,478 -0.10(-4.55%)
Feb 22, 2016 2.100 2.300 2.080 2.200 334,573 +0.15(+7.32%)
Feb 19, 2016 2.060 2.120 2.000 2.050 229,904 -0.04(-1.91%)
Feb 18, 2016 2.290 2.290 2.000 2.090 419,844 -0.05(-2.34%)
Feb 17, 2016 2.310 2.450 2.140 2.140 583,813 -0.15(-6.55%)
Feb 16, 2016 2.040 2.400 1.960 2.290 531,828 +0.32(+16.24%)
Feb 12, 2016 1.890 1.970 1.970 1.970 305,900 +0.13(+7.07%)
Feb 11, 2016 1.940 1.990 1.790 1.840 352,865 -0.12(-6.12%)
Feb 10, 2016 2.070 2.120 1.940 1.960 363,145 -0.13(-6.22%)
Feb 09, 2016 2.350 2.350 1.990 2.090 837,171 -0.39(-15.73%)
Feb 08, 2016 2.650 2.760 2.330 2.480 807,285 -0.27(-9.82%)
Feb 05, 2016 2.990 3.080 2.640 2.750 453,566 -0.26(-8.64%)
Feb 04, 2016 3.050 3.328 2.980 3.010 470,208 -0.09(-2.90%)
Feb 03, 2016 3.150 3.280 3.020 3.100 422,237 +0.15(+5.08%)
Feb 02, 2016 3.280 3.340 2.910 2.950 373,757 -0.33(-10.06%)
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.