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 (%)
Jun 29, 2018 6.870 6.918 6.774 6.822 331,054 +0.00(+0.00%)
Jun 28, 2018 6.966 6.966 6.822 6.822 522,838 -0.14(-2.07%)
Jun 27, 2018 7.159 7.159 6.870 6.966 448,907 -0.19(-2.68%)
Jun 26, 2018 7.014 7.159 6.966 7.159 431,403 +0.14(+2.05%)
Jun 25, 2018 7.014 7.014 6.870 7.014 459,045 -0.05(-0.68%)
Jun 22, 2018 6.966 7.159 6.942 7.062 1,025,813 +0.10(+1.38%)
Jun 21, 2018 7.159 7.159 6.918 6.966 366,601 -0.14(-2.03%)
Jun 20, 2018 7.159 7.159 7.014 7.110 816,196 +0.00(+0.00%)
Jun 19, 2018 7.014 7.207 6.918 7.110 723,156 +0.05(+0.68%)
Jun 18, 2018 7.062 7.207 7.014 7.062 832,036 -0.05(-0.68%)
Jun 15, 2018 7.255 7.062 7.110 720,267 -0.14(-1.99%)
Jun 14, 2018 7.062 7.303 7.014 7.255 467,512 +0.19(+2.72%)
Jun 13, 2018 7.062 7.110 6.966 7.062 306,939 +0.05(+0.68%)
Jun 12, 2018 7.159 7.207 7.014 7.014 359,476 -0.14(-2.01%)
Jun 11, 2018 7.110 7.159 7.062 7.159 364,400 +0.05(+0.68%)
Jun 08, 2018 7.207 7.255 7.110 7.110 334,490 -0.10(-1.33%)
Jun 07, 2018 7.207 7.255 7.159 7.207 445,964 +0.05(+0.67%)
Jun 06, 2018 7.110 7.159 1,113,551 +0.05(+0.68%)
Jun 05, 2018 7.159 7.303 7.062 7.110 580,547 +0.00(+0.00%)
Jun 04, 2018 7.110 7.207 7.062 7.110 200,692 +0.00(+0.00%)
Jun 01, 2018 7.110 7.255 7.062 7.110 419,602 +0.05(+0.68%)
May 31, 2018 7.159 7.255 6.990 7.062 369,771 -0.10(-1.34%)
May 30, 2018 6.966 7.207 6.966 7.159 552,808 +0.19(+2.76%)
May 29, 2018 6.966 7.014 6.894 6.966 424,820 -0.05(-0.69%)
May 25, 2018 7.014 7.014 7.014 0 -0.19(-2.67%)
May 24, 2018 7.303 7.303 7.110 7.207 356,857 -0.14(-1.96%)
May 23, 2018 7.495 7.495 7.255 7.351 212,519 -0.14(-1.92%)
May 22, 2018 7.399 7.552 7.351 7.495 352,607 +0.10(+1.30%)
May 21, 2018 7.303 7.495 7.269 7.399 268,213 +0.14(+1.99%)
May 18, 2018 7.303 7.351 7.134 7.255 310,231 +0.00(+0.00%)
May 17, 2018 7.351 7.351 7.110 7.255 353,828 +0.05(+0.67%)
May 16, 2018 7.447 7.447 7.038 7.207 615,908 -0.24(-3.23%)
May 15, 2018 7.447 7.519 7.327 7.447 304,183 -0.05(-0.64%)
May 14, 2018 7.591 7.591 7.447 7.495 417,591 +0.07(+0.91%)
May 11, 2018 7.332 7.428 7.332 7.428 291,983 +0.05(+0.65%)
May 10, 2018 7.475 7.523 7.284 7.380 459,812 -0.05(-0.65%)
May 09, 2018 7.475 7.619 7.428 7.428 389,021 +0.00(+0.00%)
May 08, 2018 7.428 7.475 7.260 7.428 243,882 +0.00(+0.00%)
May 07, 2018 7.475 7.571 7.380 7.428 521,088 -0.05(-0.64%)
May 04, 2018 7.380 7.523 7.380 7.475 344,086 +0.05(+0.65%)
May 03, 2018 7.475 7.475 7.211 7.428 495,410 +0.00(+0.00%)
May 02, 2018 7.332 7.549 7.236 7.428 628,264 +0.05(+0.65%)
May 01, 2018 7.332 7.380 7.188 7.380 290,873 +0.05(+0.65%)
Apr 30, 2018 7.380 7.428 7.284 7.332 221,767 -0.05(-0.65%)
Apr 27, 2018 7.523 7.571 7.284 7.380 334,728 -0.10(-1.28%)
Apr 26, 2018 7.284 7.523 7.236 7.475 543,303 +0.24(+3.31%)
Apr 25, 2018 7.284 7.475 7.188 7.236 641,236 -0.05(-0.66%)
Apr 24, 2018 7.523 7.571 7.092 7.284 679,625 -0.19(-2.56%)
Apr 23, 2018 7.236 7.571 6.948 7.475 1,390,714 +0.58(+8.33%)
Apr 20, 2018 6.853 6.944 6.757 6.900 538,114 +0.00(+0.00%)
Apr 19, 2018 6.900 6.996 6.757 6.900 429,432 +0.00(+0.00%)
Apr 18, 2018 6.805 7.092 6.757 6.900 454,836 +0.10(+1.41%)
Apr 17, 2018 6.853 6.948 6.757 6.805 320,074 -0.10(-1.39%)
Apr 16, 2018 6.900 7.020 6.805 6.900 275,471 +0.05(+0.70%)
Apr 13, 2018 6.853 6.900 6.709 6.853 129,680 +0.00(+0.00%)
Apr 12, 2018 6.805 6.948 6.805 6.853 409,020 +0.05(+0.70%)
Apr 11, 2018 6.757 6.948 6.752 6.805 297,197 +0.05(+0.71%)
Apr 10, 2018 6.565 6.757 6.517 6.757 362,737 +0.29(+4.44%)
Apr 09, 2018 6.517 6.637 6.421 6.469 271,337 -0.05(-0.74%)
Apr 06, 2018 6.661 6.661 6.397 6.517 546,057 -0.24(-3.55%)
Apr 05, 2018 6.565 6.948 6.469 6.757 418,490 +0.24(+3.68%)
Apr 04, 2018 6.517 6.613 6.230 6.517 756,245 -0.05(-0.73%)
Apr 03, 2018 6.661 6.661 6.397 6.565 344,996 -0.05(-0.72%)
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.