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 (%)
Jul 31, 2017 7.150 7.300 7.150 7.200 340,384 +0.05(+0.70%)
Jul 28, 2017 7.000 7.250 7.000 7.150 325,775 +0.15(+2.14%)
Jul 27, 2017 7.550 7.550 6.950 7.000 496,383 -0.55(-7.28%)
Jul 26, 2017 7.650 7.650 7.300 7.550 522,226 -0.05(-0.66%)
Jul 25, 2017 7.200 7.750 7.100 7.600 809,782 +0.65(+9.35%)
Jul 24, 2017 6.900 7.350 6.750 6.950 723,370 -0.30(-4.14%)
Jul 21, 2017 7.350 7.350 6.975 7.250 568,686 +0.00(+0.00%)
Jul 20, 2017 7.450 7.200 7.250 625,848 -0.15(-2.03%)
Jul 19, 2017 7.350 7.600 7.300 7.400 882,228 +0.10(+1.37%)
Jul 18, 2017 7.450 7.550 7.250 7.300 400,221 -0.20(-2.67%)
Jul 17, 2017 7.600 7.650 7.425 7.500 379,934 -0.10(-1.32%)
Jul 14, 2017 7.600 7.700 7.350 7.600 597,277 -0.05(-0.65%)
Jul 13, 2017 7.300 7.750 7.300 7.650 1,236,454 +0.40(+5.52%)
Jul 12, 2017 6.900 7.250 6.900 7.250 972,588 +0.35(+5.07%)
Jul 11, 2017 6.500 7.000 6.500 6.900 484,868 +0.35(+5.34%)
Jul 10, 2017 6.650 6.750 6.500 6.550 438,794 -0.25(-3.68%)
Jul 07, 2017 6.700 6.850 6.475 6.800 483,591 +0.10(+1.49%)
Jul 06, 2017 6.900 6.975 6.700 6.700 497,318 -0.25(-3.60%)
Jul 05, 2017 7.200 7.250 6.900 6.950 883,285 -0.20(-2.80%)
Jul 03, 2017 7.100 7.250 6.950 7.150 280,077 +0.05(+0.70%)
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%)
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.