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 (%)
Jun 30, 2017 7.000 7.200 6.900 7.100 518,696 +0.10(+1.43%)
Jun 29, 2017 7.050 7.100 6.775 7.000 522,005 +0.05(+0.72%)
Jun 28, 2017 7.050 7.200 6.700 6.950 726,923 +0.00(+0.00%)
Jun 27, 2017 7.200 7.300 6.875 6.950 956,988 -0.15(-2.11%)
Jun 26, 2017 7.050 7.200 6.775 7.100 693,493 +0.10(+1.43%)
Jun 23, 2017 6.700 7.100 6.650 7.000 1,242,513 +0.40(+6.06%)
Jun 22, 2017 6.200 6.700 6.150 6.600 442,090 +0.45(+7.32%)
Jun 21, 2017 6.250 6.450 6.100 6.150 380,091 -0.05(-0.81%)
Jun 20, 2017 6.200 6.300 6.100 6.200 285,353 -0.10(-1.59%)
Jun 19, 2017 6.350 6.400 6.075 6.300 500,116 -0.05(-0.79%)
Jun 16, 2017 6.050 6.400 6.000 6.350 500,885 +0.20(+3.25%)
Jun 15, 2017 6.450 6.625 6.100 6.150 523,261 -0.50(-7.52%)
Jun 14, 2017 6.750 6.850 6.550 6.650 416,510 -0.10(-1.48%)
Jun 13, 2017 6.700 6.950 6.600 6.750 543,529 +0.05(+0.75%)
Jun 12, 2017 7.000 7.200 6.575 6.700 712,376 -0.20(-2.90%)
Jun 09, 2017 6.500 7.350 6.475 6.900 1,399,237 +0.55(+8.66%)
Jun 08, 2017 6.050 6.430 5.950 6.350 391,938 +0.35(+5.83%)
Jun 07, 2017 6.250 6.400 5.950 6.000 966,805 -0.25(-4.00%)
Jun 06, 2017 5.700 6.350 5.700 6.250 758,993 +0.45(+7.76%)
Jun 05, 2017 5.850 5.900 5.700 5.800 433,823 +0.00(+0.00%)
Jun 02, 2017 6.200 6.300 5.800 5.800 778,383 -0.45(-7.20%)
Jun 01, 2017 5.850 6.300 5.825 6.250 469,709 +0.45(+7.76%)
May 31, 2017 5.950 6.000 5.800 5.800 522,252 -0.20(-3.33%)
May 30, 2017 6.150 6.200 5.950 6.000 413,981 -0.15(-2.44%)
May 26, 2017 6.100 6.350 6.050 6.150 517,983 +0.00(+0.00%)
May 25, 2017 6.200 6.300 5.950 6.150 1,165,472 -0.05(-0.81%)
May 24, 2017 6.300 6.400 6.150 6.200 826,679 -0.10(-1.59%)
May 23, 2017 6.250 6.450 6.175 6.300 420,827 +0.10(+1.61%)
May 22, 2017 6.400 6.500 6.050 6.200 492,732 -0.15(-2.36%)
May 19, 2017 6.150 6.390 6.100 6.350 719,136 +0.25(+4.10%)
May 18, 2017 6.150 6.400 6.050 6.100 501,241 -0.05(-0.81%)
May 17, 2017 6.100 6.575 5.950 6.150 842,688 -0.15(-2.38%)
May 16, 2017 6.100 6.300 5.750 6.300 1,430,974 +0.20(+3.28%)
May 15, 2017 6.500 6.500 6.050 6.100 791,527 -0.35(-5.43%)
May 12, 2017 6.400 6.550 6.350 6.450 387,975 +0.05(+0.78%)
May 11, 2017 6.750 6.750 6.375 6.400 736,017 -0.40(-5.88%)
May 10, 2017 6.650 6.900 6.600 6.800 641,299 +0.20(+3.03%)
May 09, 2017 6.600 6.900 6.500 6.600 699,472 +0.15(+2.33%)
May 08, 2017 6.500 6.600 6.225 6.450 2,068,883 +0.10(+1.57%)
May 05, 2017 6.550 6.645 6.350 6.350 1,736,658 -0.15(-2.31%)
May 04, 2017 6.850 6.880 6.250 6.500 1,219,156 -0.35(-5.11%)
May 03, 2017 7.350 7.350 6.750 6.850 1,689,642 -0.65(-8.67%)
May 02, 2017 7.400 7.650 7.350 7.500 755,047 +0.05(+0.67%)
May 01, 2017 7.450 7.550 7.400 7.450 420,514 +0.00(+0.00%)
Apr 28, 2017 7.550 7.750 7.400 7.450 577,473 -0.10(-1.32%)
Apr 27, 2017 7.600 7.675 7.450 7.550 650,513 -0.05(-0.66%)
Apr 26, 2017 7.450 7.850 7.400 7.600 967,823 +0.10(+1.33%)
Apr 25, 2017 7.250 7.600 7.100 7.500 1,135,823 -0.10(-1.32%)
Apr 24, 2017 7.600 7.900 7.475 7.600 1,116,356 +0.20(+2.70%)
Apr 21, 2017 7.550 8.000 7.400 7.400 1,370,871 -0.15(-1.99%)
Apr 20, 2017 7.550 7.905 7.275 7.550 2,729,573 -0.30(-3.82%)
Apr 19, 2017 8.050 8.500 7.650 7.850 1,697,996 -0.10(-1.26%)
Apr 18, 2017 8.100 8.225 7.800 7.950 1,744,549 -0.40(-4.79%)
Apr 17, 2017 8.600 8.600 8.150 8.350 952,130 -0.15(-1.76%)
Apr 13, 2017 8.850 9.000 8.500 8.500 582,200 -0.30(-3.41%)
Apr 12, 2017 9.450 9.450 8.495 8.800 1,337,790 -0.75(-7.85%)
Apr 11, 2017 9.700 9.850 9.375 9.550 822,711 -0.15(-1.55%)
Apr 10, 2017 9.750 9.900 9.600 9.700 896,166 +0.00(+0.00%)
Apr 07, 2017 10.00 10.14 9.525 9.700 835,671 -0.10(-1.02%)
Apr 06, 2017 9.050 10.07 8.950 9.800 2,043,266 +0.90(+10.11%)
Apr 05, 2017 9.300 9.390 8.800 8.900 982,812 -0.35(-3.78%)
Apr 04, 2017 8.950 9.300 8.700 9.250 945,692 +0.30(+3.35%)
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.