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 (%)
Sep 29, 2017 7.450 7.550 7.000 7.050 617,291 -0.45(-6.00%)
Sep 28, 2017 7.450 7.600 7.400 7.500 370,078 +0.05(+0.67%)
Sep 27, 2017 7.400 7.450 7.300 7.450 485,802 +0.05(+0.68%)
Sep 26, 2017 7.200 7.450 7.000 7.400 442,591 +0.30(+4.23%)
Sep 25, 2017 7.250 7.350 7.000 7.100 584,758 -0.15(-2.07%)
Sep 22, 2017 7.450 7.500 7.150 7.250 379,180 -0.15(-2.03%)
Sep 21, 2017 7.700 7.850 7.200 7.400 538,875 -0.30(-3.90%)
Sep 20, 2017 7.650 8.050 7.600 7.700 756,552 +0.00(+0.00%)
Sep 19, 2017 7.650 7.700 7.550 7.700 256,344 +0.10(+1.32%)
Sep 18, 2017 7.600 7.750 7.525 7.600 1,168,491 +0.10(+1.33%)
Sep 15, 2017 7.050 7.550 7.000 7.500 791,744 +0.45(+6.38%)
Sep 14, 2017 7.150 7.400 7.000 7.050 1,073,222 +0.20(+2.92%)
Sep 13, 2017 7.250 7.260 6.500 6.850 1,776,784 -0.45(-6.16%)
Sep 12, 2017 7.650 7.650 7.200 7.300 959,341 -0.25(-3.31%)
Sep 11, 2017 7.850 7.900 7.550 7.550 596,274 -0.25(-3.21%)
Sep 08, 2017 7.550 7.825 7.500 7.800 680,527 +0.20(+2.63%)
Sep 07, 2017 8.000 8.200 7.475 7.600 730,341 -0.30(-3.80%)
Sep 06, 2017 7.850 8.050 7.700 7.900 406,031 +0.20(+2.60%)
Sep 05, 2017 8.000 8.075 7.575 7.700 556,360 -0.25(-3.14%)
Sep 01, 2017 8.050 8.075 7.900 7.950 313,282 -0.10(-1.24%)
Aug 31, 2017 8.100 8.250 7.950 8.050 536,684 +0.05(+0.63%)
Aug 30, 2017 8.250 8.250 7.900 8.000 433,609 -0.30(-3.61%)
Aug 29, 2017 8.100 8.325 7.900 8.300 353,089 +0.05(+0.61%)
Aug 28, 2017 8.400 8.425 8.150 8.250 394,247 -0.15(-1.79%)
Aug 25, 2017 8.400 7.750 8.400 1,258,582 +0.65(+8.39%)
Aug 24, 2017 7.850 7.900 7.650 7.750 275,063 -0.05(-0.64%)
Aug 23, 2017 7.900 8.050 7.750 7.800 677,859 -0.15(-1.89%)
Aug 22, 2017 7.650 7.975 7.650 7.950 688,290 +0.30(+3.92%)
Aug 21, 2017 7.550 7.750 7.450 7.650 471,048 +0.10(+1.32%)
Aug 18, 2017 7.500 7.700 7.500 7.550 264,431 -0.05(-0.66%)
Aug 17, 2017 7.800 8.025 7.550 7.600 538,753 -0.20(-2.56%)
Aug 16, 2017 7.650 8.100 7.575 7.800 1,249,331 +0.30(+4.00%)
Aug 15, 2017 7.700 7.850 7.450 7.500 561,082 -0.20(-2.60%)
Aug 14, 2017 7.450 7.850 7.350 7.700 505,406 +0.35(+4.76%)
Aug 11, 2017 7.100 7.450 7.000 7.350 368,691 +0.15(+2.08%)
Aug 10, 2017 7.250 7.450 7.150 7.200 402,471 -0.10(-1.37%)
Aug 09, 2017 7.350 7.450 7.200 7.300 390,594 -0.15(-2.01%)
Aug 08, 2017 7.550 7.700 7.400 7.450 492,690 -0.15(-1.97%)
Aug 07, 2017 7.550 7.700 7.475 7.600 496,352 +0.10(+1.33%)
Aug 04, 2017 7.450 7.700 7.350 7.500 533,352 +0.15(+2.04%)
Aug 03, 2017 7.450 7.650 7.275 7.350 389,071 -0.10(-1.34%)
Aug 02, 2017 7.300 7.525 7.200 7.450 459,717 +0.05(+0.68%)
Aug 01, 2017 7.300 7.500 7.250 7.400 508,616 +0.20(+2.78%)
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%)
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.