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 (%)
Nov 30, 2020 17.36 17.46 16.48 17.10 276,602 +0.25(+1.48%)
Nov 27, 2020 16.19 16.97 15.95 16.85 159,197 +0.67(+4.13%)
Nov 25, 2020 15.80 16.48 15.29 16.18 219,147 +0.35(+2.21%)
Nov 24, 2020 15.78 16.32 15.41 15.83 237,093 +0.35(+2.25%)
Nov 23, 2020 15.15 15.56 14.76 15.48 278,456 +0.36(+2.37%)
Nov 20, 2020 14.86 15.21 14.58 15.12 119,398 +0.08(+0.53%)
Nov 19, 2020 14.18 15.28 13.98 15.04 182,174 +0.77(+5.38%)
Nov 18, 2020 14.02 15.03 14.02 14.27 257,430 +0.29(+2.07%)
Nov 17, 2020 13.35 14.26 12.99 13.98 287,917 +0.47(+3.47%)
Nov 16, 2020 13.29 13.60 12.63 13.52 252,817 +0.63(+4.88%)
Nov 13, 2020 12.30 13.12 12.30 12.89 240,299 +0.74(+6.08%)
Nov 12, 2020 12.36 12.40 11.91 12.15 227,846 -0.36(-2.87%)
Nov 11, 2020 13.29 13.31 12.00 12.51 269,404 -0.65(-4.91%)
Nov 10, 2020 13.16 13.27 12.72 13.15 200,632 +0.16(+1.22%)
Nov 09, 2020 12.82 13.46 12.49 13.00 227,840 +1.04(+8.73%)
Nov 06, 2020 11.75 12.35 11.73 11.95 120,176 +0.41(+3.53%)
Nov 05, 2020 11.48 11.86 11.33 11.54 124,530 +0.20(+1.75%)
Nov 04, 2020 11.14 11.73 10.95 11.35 82,915 -0.06(-0.52%)
Nov 03, 2020 10.99 11.49 10.73 11.41 161,316 +0.40(+3.61%)
Nov 02, 2020 11.11 11.49 10.91 11.01 157,534 +0.10(+0.91%)
Oct 30, 2020 11.06 11.20 10.63 10.91 276,284 -0.03(-0.27%)
Oct 29, 2020 10.95 11.37 10.67 10.94 495,209 -0.17(-1.52%)
Oct 28, 2020 11.76 11.76 10.99 11.11 472,338 -0.92(-7.68%)
Oct 27, 2020 13.67 13.99 11.92 12.03 597,915 -2.08(-14.72%)
Oct 26, 2020 13.67 14.15 13.43 14.11 123,666 +0.02(+0.14%)
Oct 23, 2020 14.15 14.18 13.66 14.09 99,341 +0.06(+0.42%)
Oct 22, 2020 14.47 14.78 13.99 14.03 85,445 -0.62(-4.21%)
Oct 21, 2020 14.77 15.26 14.25 14.64 123,533 -0.18(-1.21%)
Oct 20, 2020 13.42 14.89 13.42 14.82 146,495 +1.26(+9.30%)
Oct 19, 2020 14.85 15.13 13.52 13.56 192,064 -1.40(-9.36%)
Oct 16, 2020 16.40 16.44 14.88 14.96 210,962 -1.51(-9.17%)
Oct 15, 2020 14.46 16.68 14.34 16.47 330,786 +1.84(+12.56%)
Oct 14, 2020 14.27 15.01 14.27 14.63 94,396 +0.46(+3.22%)
Oct 13, 2020 14.30 14.30 13.88 14.18 63,023 -0.12(-0.83%)
Oct 12, 2020 15.37 15.37 14.06 14.30 127,511 -1.14(-7.40%)
Oct 09, 2020 15.79 15.79 14.97 15.44 81,627 -0.13(-0.83%)
Oct 08, 2020 14.81 15.80 14.81 15.57 106,031 +0.85(+5.81%)
Oct 07, 2020 14.99 15.28 14.47 14.71 110,266 -0.23(-1.53%)
Oct 06, 2020 16.01 16.01 14.89 14.94 123,052 -0.75(-4.75%)
Oct 05, 2020 15.60 16.19 15.53 15.69 157,287 +0.38(+2.47%)
Oct 02, 2020 14.38 15.43 14.11 15.31 241,358 +0.53(+3.56%)
Oct 01, 2020 14.29 14.81 13.87 14.78 137,515 +0.72(+5.08%)
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%)
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.