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 (%)
Aug 31, 2018 6.800 6.800 6.800 0 -0.10(-1.45%)
Aug 30, 2018 7.050 7.125 6.850 6.900 409,387 -0.15(-2.13%)
Aug 29, 2018 7.100 7.150 6.950 7.050 263,533 +0.00(+0.00%)
Aug 28, 2018 7.200 7.200 7.050 7.050 210,000 -0.15(-2.08%)
Aug 27, 2018 7.300 7.300 7.100 7.200 194,347 -0.05(-0.69%)
Aug 24, 2018 7.150 7.400 7.150 7.250 445,000 +0.10(+1.40%)
Aug 23, 2018 7.150 7.200 7.100 7.150 256,441 -0.05(-0.69%)
Aug 22, 2018 7.100 7.250 7.100 7.200 300,239 +0.15(+2.13%)
Aug 21, 2018 6.950 7.150 6.950 7.050 371,137 +0.10(+1.44%)
Aug 20, 2018 6.800 7.000 6.750 6.950 425,351 +0.20(+2.96%)
Aug 17, 2018 6.700 6.850 6.700 6.750 185,800 +0.00(+0.00%)
Aug 16, 2018 6.600 6.850 6.600 6.750 527,134 +0.20(+3.05%)
Aug 15, 2018 6.650 6.745 6.550 6.550 448,067 -0.15(-2.24%)
Aug 14, 2018 6.650 6.790 6.650 6.700 335,261 +0.05(+0.75%)
Aug 13, 2018 6.750 6.800 6.600 6.650 549,034 -0.15(-2.21%)
Aug 10, 2018 6.850 6.950 6.750 6.800 288,600 -0.10(-1.45%)
Aug 09, 2018 7.050 7.050 6.850 6.900 391,907 -0.15(-2.13%)
Aug 08, 2018 7.100 7.150 7.000 7.050 299,986 -0.05(-0.70%)
Aug 07, 2018 7.300 7.300 7.075 7.100 326,685 -0.15(-2.07%)
Aug 06, 2018 7.250 7.350 7.200 7.250 235,050 -0.05(-0.68%)
Aug 03, 2018 7.350 7.400 7.150 7.300 616,700 -0.05(-0.68%)
Aug 02, 2018 7.300 7.400 7.200 7.350 290,352 +0.00(+0.00%)
Aug 01, 2018 7.450 7.450 7.275 7.350 237,046 -0.20(-2.65%)
Jul 31, 2018 7.300 7.550 7.250 7.550 856,296 +0.35(+4.86%)
Jul 30, 2018 7.200 7.275 7.200 7.200 353,986 -0.05(-0.69%)
Jul 27, 2018 7.300 7.400 7.150 7.250 379,400 -0.05(-0.68%)
Jul 26, 2018 7.200 7.350 7.200 7.300 425,849 +0.05(+0.69%)
Jul 25, 2018 7.250 7.325 7.100 7.250 405,886 +0.05(+0.69%)
Jul 24, 2018 7.050 7.350 7.050 7.200 834,469 +0.20(+2.86%)
Jul 23, 2018 7.050 7.425 7.000 7.000 846,230 -0.25(-3.45%)
Jul 20, 2018 7.200 7.350 7.100 7.250 604,375 +0.05(+0.69%)
Jul 19, 2018 7.200 7.300 7.150 7.200 242,329 -0.05(-0.69%)
Jul 18, 2018 7.000 7.325 6.910 7.250 511,244 +0.25(+3.57%)
Jul 17, 2018 6.850 7.050 6.700 7.000 519,082 +0.15(+2.19%)
Jul 16, 2018 7.100 7.100 6.875 6.850 496,136 -0.20(-2.84%)
Jul 13, 2018 7.150 7.175 7.000 7.050 600,296 -0.10(-1.40%)
Jul 12, 2018 7.200 7.250 7.100 7.150 306,613 -0.05(-0.69%)
Jul 11, 2018 7.250 7.350 7.150 7.200 451,024 -0.15(-2.04%)
Jul 10, 2018 7.350 7.450 7.300 7.350 369,592 +0.00(+0.00%)
Jul 09, 2018 7.350 7.400 7.200 7.350 366,438 +0.05(+0.68%)
Jul 06, 2018 7.200 7.350 7.150 7.300 431,740 +0.05(+0.69%)
Jul 05, 2018 7.200 7.300 7.100 7.250 435,067 +0.10(+1.40%)
Jul 03, 2018 7.150 7.150 7.150 0 +0.05(+0.70%)
Jul 02, 2018 7.100 7.150 6.950 7.100 415,636 +0.00(+0.00%)
Jun 29, 2018 7.150 7.200 7.050 7.100 318,101 +0.00(+0.00%)
Jun 28, 2018 7.250 7.250 7.100 7.100 502,381 -0.15(-2.07%)
Jun 27, 2018 7.450 7.450 7.150 7.250 431,343 -0.20(-2.68%)
Jun 26, 2018 7.300 7.450 7.250 7.450 414,524 +0.15(+2.05%)
Jun 25, 2018 7.300 7.300 7.150 7.300 441,084 -0.05(-0.68%)
Jun 22, 2018 7.250 7.450 7.225 7.350 985,675 +0.10(+1.38%)
Jun 21, 2018 7.450 7.450 7.200 7.250 352,257 -0.15(-2.03%)
Jun 20, 2018 7.450 7.450 7.300 7.400 784,260 +0.00(+0.00%)
Jun 19, 2018 7.300 7.500 7.200 7.400 694,861 +0.05(+0.68%)
Jun 18, 2018 7.350 7.500 7.300 7.350 799,481 -0.05(-0.68%)
Jun 15, 2018 7.550 7.350 7.400 692,085 -0.15(-1.99%)
Jun 14, 2018 7.350 7.600 7.300 7.550 449,220 +0.20(+2.72%)
Jun 13, 2018 7.350 7.400 7.250 7.350 294,930 +0.05(+0.68%)
Jun 12, 2018 7.450 7.500 7.300 7.300 345,411 -0.15(-2.01%)
Jun 11, 2018 7.400 7.450 7.350 7.450 350,142 +0.05(+0.68%)
Jun 08, 2018 7.500 7.550 7.400 7.400 321,403 -0.10(-1.33%)
Jun 07, 2018 7.500 7.550 7.450 7.500 428,515 +0.05(+0.67%)
Jun 06, 2018 7.400 7.450 1,069,980 +0.05(+0.68%)
Jun 05, 2018 7.450 7.600 7.350 7.400 557,832 +0.00(+0.00%)
Jun 04, 2018 7.400 7.500 7.350 7.400 192,840 +0.00(+0.00%)
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.