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 30, 2020 13.86 14.26 13.76 14.07 149,186 +0.40(+2.91%)
Sep 29, 2020 13.49 14.12 13.18 13.67 192,253 +0.39(+2.92%)
Sep 28, 2020 13.11 13.51 12.67 13.28 206,012 +0.50(+3.89%)
Sep 25, 2020 12.40 13.53 12.32 12.79 276,988 +0.38(+3.04%)
Sep 24, 2020 11.53 12.68 10.78 12.41 560,251 +0.79(+6.84%)
Sep 23, 2020 12.54 12.59 11.59 11.61 283,928 -0.45(-3.71%)
Sep 22, 2020 12.78 13.04 11.64 12.06 389,408 -0.69(-5.38%)
Sep 21, 2020 13.62 13.62 12.68 12.75 180,662 -1.38(-9.78%)
Sep 18, 2020 14.46 14.76 13.99 14.13 529,519 -0.19(-1.32%)
Sep 17, 2020 13.82 14.79 13.76 14.32 154,333 +0.31(+2.20%)
Sep 16, 2020 13.12 14.01 13.03 14.01 169,266 +0.87(+6.66%)
Sep 15, 2020 13.03 13.38 12.94 13.13 144,573 +0.11(+0.84%)
Sep 14, 2020 13.18 13.33 12.69 13.03 204,752 +0.05(+0.38%)
Sep 11, 2020 12.82 13.38 12.75 12.98 266,823 +0.27(+2.11%)
Sep 10, 2020 12.49 12.92 12.47 12.71 234,436 +0.27(+2.16%)
Sep 09, 2020 12.58 12.58 12.19 12.44 208,178 -0.06(-0.48%)
Sep 08, 2020 12.82 12.89 12.46 12.50 307,115 -0.42(-3.23%)
Sep 04, 2020 12.67 13.20 12.24 12.92 231,494 +0.42(+3.34%)
Sep 03, 2020 12.82 13.09 12.29 12.50 211,105 -0.38(-2.93%)
Sep 02, 2020 13.64 13.71 12.73 12.88 333,328 -0.76(-5.61%)
Sep 01, 2020 13.67 14.03 13.56 13.64 144,218 -0.24(-1.72%)
Aug 31, 2020 14.23 14.23 13.78 13.88 105,914 -0.34(-2.38%)
Aug 28, 2020 13.75 14.35 13.57 14.22 169,897 +0.60(+4.38%)
Aug 27, 2020 14.53 14.62 13.61 13.62 176,025 -0.94(-6.48%)
Aug 26, 2020 15.15 15.22 14.54 14.57 82,645 -0.47(-3.11%)
Aug 25, 2020 14.80 15.08 14.56 15.03 101,340 +0.21(+1.41%)
Aug 24, 2020 14.48 14.92 14.31 14.82 127,827 +0.47(+3.25%)
Aug 21, 2020 14.48 14.56 14.12 14.36 112,828 -0.12(-0.82%)
Aug 20, 2020 14.35 14.63 14.13 14.48 145,633 -0.28(-1.89%)
Aug 19, 2020 15.92 16.13 14.52 14.75 279,809 -1.35(-8.39%)
Aug 18, 2020 16.30 16.39 15.95 16.11 188,589 -0.36(-2.17%)
Aug 17, 2020 16.14 16.46 15.58 16.46 160,310 +0.46(+2.86%)
Aug 14, 2020 15.58 16.86 15.14 16.01 242,063 +0.43(+2.74%)
Aug 13, 2020 14.75 15.88 14.70 15.58 359,115 +0.87(+5.95%)
Aug 12, 2020 14.80 15.08 14.33 14.70 243,655 +0.19(+1.30%)
Aug 11, 2020 13.76 14.74 13.52 14.52 371,345 +1.10(+8.19%)
Aug 10, 2020 12.87 14.04 12.87 13.42 272,370 +0.59(+4.63%)
Aug 07, 2020 13.00 13.08 12.45 12.82 190,467 -0.27(-2.04%)
Aug 06, 2020 12.72 13.68 12.72 13.09 372,801 +0.31(+2.40%)
Aug 05, 2020 12.87 13.18 12.38 12.78 561,212 +0.09(+0.70%)
Aug 04, 2020 14.01 14.06 12.50 12.69 773,241 -1.83(-12.61%)
Aug 03, 2020 14.52 15.01 14.18 14.53 236,849 +0.01(+0.07%)
Jul 31, 2020 14.64 14.80 14.03 14.52 231,065 -0.38(-2.53%)
Jul 30, 2020 14.75 15.05 14.57 14.89 195,721 -0.16(-1.05%)
Jul 29, 2020 14.05 15.25 14.05 15.05 377,354 +1.21(+8.73%)
Jul 28, 2020 13.73 14.13 13.55 13.84 198,125 -0.15(-1.06%)
Jul 27, 2020 14.01 14.14 13.63 13.99 197,412 -0.08(-0.56%)
Jul 24, 2020 13.48 14.22 13.48 14.07 163,502 +0.42(+3.05%)
Jul 23, 2020 13.22 13.71 13.09 13.65 159,341 +0.40(+2.99%)
Jul 22, 2020 13.66 13.66 13.18 13.26 270,650 -0.39(-2.83%)
Jul 21, 2020 13.71 14.18 13.53 13.64 208,527 -0.07(-0.51%)
Jul 20, 2020 14.05 14.22 13.47 13.71 235,494 -0.52(-3.69%)
Jul 17, 2020 14.55 14.78 14.09 14.24 162,290 -0.34(-2.31%)
Jul 16, 2020 14.35 15.21 14.11 14.58 238,990 +0.36(+2.51%)
Jul 15, 2020 13.70 14.32 13.56 14.22 378,345 +0.96(+7.24%)
Jul 14, 2020 13.45 13.72 12.95 13.26 295,186 -0.16(-1.18%)
Jul 13, 2020 14.31 14.31 13.42 13.42 365,593 -0.56(-4.04%)
Jul 10, 2020 13.99 14.48 13.90 13.98 291,053 -0.05(-0.35%)
Jul 09, 2020 15.08 15.08 14.02 14.03 272,359 -0.98(-6.53%)
Jul 08, 2020 15.00 15.45 14.65 15.01 240,399 -0.10(-0.66%)
Jul 07, 2020 15.77 15.94 15.07 15.11 281,296 -0.88(-5.51%)
Jul 06, 2020 15.40 16.03 15.26 15.99 358,908 +1.00(+6.67%)
Jul 02, 2020 15.84 15.85 14.76 14.99 236,518 -0.06(-0.39%)
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.