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 (%)
Jan 31, 2017 6.482 6.864 5.958 6.816 833,220 +0.19(+2.88%)
Jan 30, 2017 6.721 6.721 6.201 6.625 686,876 -0.19(-2.80%)
Jan 27, 2017 6.864 6.959 6.673 6.816 718,734 +0.00(+0.00%)
Jan 26, 2017 7.007 7.150 6.721 6.816 768,493 -0.24(-3.38%)
Jan 25, 2017 7.150 7.288 6.935 7.054 723,545 -0.05(-0.67%)
Jan 24, 2017 6.768 7.197 6.768 7.102 1,540,250 +0.29(+4.20%)
Jan 23, 2017 7.102 7.102 6.768 6.816 1,754,706 -0.38(-5.30%)
Jan 20, 2017 6.721 7.459 6.721 7.197 3,368,942 +0.43(+6.34%)
Jan 19, 2017 6.435 6.911 6.196 6.768 2,630,170 +0.38(+5.97%)
Jan 18, 2017 6.053 6.673 5.863 6.387 3,527,151 +0.67(+11.67%)
Jan 17, 2017 5.863 5.958 5.624 5.720 673,925 -0.19(-3.23%)
Jan 13, 2017 5.910 5.910 5.910 0 +0.19(+3.33%)
Jan 12, 2017 5.815 5.863 5.624 5.720 568,643 -0.05(-0.83%)
Jan 11, 2017 5.720 6.006 5.577 5.767 583,579 +0.10(+1.68%)
Jan 10, 2017 5.481 5.672 5.434 5.672 504,979 +0.24(+4.39%)
Jan 09, 2017 5.434 5.529 5.148 5.434 523,742 +0.05(+0.89%)
Jan 06, 2017 5.672 5.672 5.243 5.386 847,122 -0.29(-5.04%)
Jan 05, 2017 5.624 6.006 5.572 5.672 1,308,303 +0.00(+0.00%)
Jan 04, 2017 5.624 5.720 5.291 5.672 1,717,246 +0.10(+1.71%)
Jan 03, 2017 5.148 5.624 5.005 5.577 1,813,616 +0.76(+15.84%)
Dec 30, 2016 4.814 4.814 4.814 0 -0.05(-0.98%)
Dec 29, 2016 4.909 4.957 4.766 4.862 555,623 +0.00(+0.00%)
Dec 28, 2016 4.576 5.005 4.576 4.862 529,754 +0.29(+6.25%)
Dec 27, 2016 4.766 4.909 4.552 4.576 313,331 -0.24(-4.95%)
Dec 23, 2016 4.814 4.814 4.814 0 +0.05(+1.00%)
Dec 22, 2016 4.480 4.814 4.433 4.766 681,046 +0.29(+6.38%)
Dec 21, 2016 4.671 4.671 4.385 4.480 1,285,641 -0.14(-3.09%)
Dec 20, 2016 4.719 4.719 4.528 4.623 371,494 -0.10(-2.02%)
Dec 19, 2016 4.671 4.862 4.671 4.719 439,779 +0.05(+1.02%)
Dec 16, 2016 4.862 5.052 4.576 4.671 1,029,605 -0.10(-2.00%)
Dec 15, 2016 4.385 4.766 4.337 4.766 1,014,630 +0.33(+7.53%)
Dec 14, 2016 4.480 4.600 4.290 4.433 910,094 +0.00(+0.00%)
Dec 13, 2016 4.814 4.895 4.385 4.433 1,652,848 -0.43(-8.82%)
Dec 12, 2016 5.243 5.243 4.814 4.862 708,187 -0.29(-5.56%)
Dec 09, 2016 5.243 5.472 5.005 5.148 519,571 -0.14(-2.70%)
Dec 08, 2016 5.386 5.529 5.148 5.291 475,530 -0.05(-0.89%)
Dec 07, 2016 5.338 5.601 5.243 5.338 596,807 +0.00(+0.00%)
Dec 06, 2016 4.957 5.386 4.862 5.338 670,017 +0.33(+6.67%)
Dec 05, 2016 4.909 5.100 4.909 5.005 396,942 +0.14(+2.94%)
Dec 02, 2016 4.909 5.052 4.814 4.862 317,285 -0.14(-2.86%)
Dec 01, 2016 5.005 5.219 4.909 5.005 503,582 +0.05(+0.96%)
Nov 30, 2016 5.052 5.243 4.862 4.957 817,937 -0.05(-0.95%)
Nov 29, 2016 5.195 5.291 4.957 5.005 488,417 -0.29(-5.41%)
Nov 28, 2016 5.243 5.672 5.052 5.291 1,587,488 +0.19(+3.74%)
Nov 25, 2016 5.386 5.386 4.957 5.100 997,567 -0.19(-3.60%)
Nov 23, 2016 5.291 5.291 5.291 0 +0.05(+0.91%)
Nov 22, 2016 4.957 5.434 4.909 5.243 1,157,761 +0.29(+5.77%)
Nov 21, 2016 5.100 5.195 4.814 4.957 763,658 -0.19(-3.70%)
Nov 18, 2016 4.957 5.226 4.719 5.148 1,132,384 +0.19(+3.85%)
Nov 17, 2016 5.815 5.910 4.862 4.957 2,950,404 -0.57(-10.34%)
Nov 16, 2016 5.243 5.767 4.814 5.529 3,736,594 +0.33(+6.42%)
Nov 15, 2016 5.338 5.434 4.814 5.195 3,182,683 +0.10(+1.87%)
Nov 14, 2016 4.766 5.243 4.671 5.100 3,171,117 +0.52(+11.46%)
Nov 11, 2016 3.908 4.600 3.861 4.576 2,171,190 +0.62(+15.66%)
Nov 10, 2016 3.718 4.242 3.718 3.956 2,380,706 +0.29(+7.79%)
Nov 09, 2016 3.479 3.670 3.336 3.670 512,537 +0.24(+6.94%)
Nov 08, 2016 3.384 3.551 3.336 3.432 536,170 +0.05(+1.41%)
Nov 07, 2016 3.384 3.575 3.384 3.384 242,023 +0.05(+1.43%)
Nov 04, 2016 3.384 3.599 3.336 3.336 405,039 -0.05(-1.41%)
Nov 03, 2016 3.527 3.575 3.336 3.384 615,692 -0.14(-4.05%)
Nov 02, 2016 3.575 3.670 3.479 3.527 375,224 -0.10(-2.63%)
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.