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, 2019 6.111 6.169 5.944 5.954 313,361 -0.05(-0.82%)
Sep 27, 2019 6.013 6.120 5.983 6.003 155,729 -0.04(-0.65%)
Sep 26, 2019 6.022 6.101 5.876 6.042 235,840 +0.03(+0.49%)
Sep 25, 2019 6.062 6.101 5.885 6.013 156,883 -0.05(-0.81%)
Sep 24, 2019 6.169 6.228 5.944 6.062 276,116 -0.11(-1.75%)
Sep 23, 2019 5.925 6.248 5.925 6.169 205,075 +0.15(+2.44%)
Sep 20, 2019 6.130 6.238 5.973 6.022 440,434 -0.15(-2.38%)
Sep 19, 2019 6.228 6.336 6.130 6.169 312,874 -0.09(-1.41%)
Sep 18, 2019 6.267 6.336 6.101 6.257 241,113 -0.09(-1.39%)
Sep 17, 2019 6.434 6.473 6.277 6.346 326,447 -0.21(-3.14%)
Sep 16, 2019 6.835 6.923 6.537 6.551 348,842 -0.24(-3.60%)
Sep 13, 2019 6.806 6.953 6.757 6.796 319,016 +0.05(+0.73%)
Sep 12, 2019 6.649 6.855 6.532 6.747 314,779 +0.08(+1.17%)
Sep 11, 2019 6.551 6.688 6.395 6.669 378,297 +0.22(+3.34%)
Sep 10, 2019 6.502 6.679 6.404 6.453 490,978 -0.02(-0.30%)
Sep 09, 2019 6.375 6.649 6.316 6.473 496,720 +0.22(+3.44%)
Sep 06, 2019 6.336 6.473 6.248 6.257 286,645 -0.07(-1.08%)
Sep 05, 2019 6.404 6.571 6.277 6.326 354,483 -0.01(-0.15%)
Sep 04, 2019 6.277 6.404 6.179 6.336 255,203 +0.19(+3.03%)
Sep 03, 2019 6.091 6.199 5.983 6.150 303,857 -0.05(-0.79%)
Aug 30, 2019 6.130 6.311 6.091 6.199 245,083 +0.13(+2.10%)
Aug 29, 2019 6.022 6.150 6.022 6.071 234,048 +0.12(+1.97%)
Aug 28, 2019 5.758 6.022 5.749 5.954 269,512 +0.24(+4.29%)
Aug 27, 2019 5.925 6.062 5.611 5.709 355,912 -0.19(-3.16%)
Aug 26, 2019 5.758 5.934 5.689 5.895 266,988 +0.29(+5.24%)
Aug 23, 2019 5.915 5.944 5.533 5.601 354,757 -0.32(-5.45%)
Aug 22, 2019 5.954 6.081 5.885 5.925 215,903 -0.02(-0.33%)
Aug 21, 2019 5.925 5.964 5.740 5.944 260,275 +0.12(+2.02%)
Aug 20, 2019 5.797 5.915 5.719 5.827 272,057 +0.02(+0.34%)
Aug 19, 2019 5.680 5.866 5.650 5.807 425,754 +0.26(+4.77%)
Aug 16, 2019 5.386 5.670 5.366 5.543 407,859 +0.24(+4.43%)
Aug 15, 2019 5.337 5.396 5.161 5.308 307,511 +0.00(+0.00%)
Aug 14, 2019 5.190 5.357 5.102 5.308 487,947 -0.02(-0.37%)
Aug 13, 2019 5.122 5.454 5.122 5.327 170,336 +0.17(+3.21%)
Aug 12, 2019 5.161 5.220 5.074 5.161 96,082 -0.05(-0.94%)
Aug 09, 2019 5.405 5.415 5.142 5.210 240,654 -0.20(-3.78%)
Aug 08, 2019 5.269 5.425 5.200 5.415 267,798 +0.20(+3.74%)
Aug 07, 2019 5.142 5.269 5.103 5.220 224,945 -0.04(-0.74%)
Aug 06, 2019 5.288 5.317 5.171 5.259 279,906 +0.02(+0.37%)
Aug 05, 2019 5.405 5.405 5.132 5.239 559,356 -0.34(-6.12%)
Aug 02, 2019 5.669 5.786 5.434 5.581 352,577 -0.15(-2.56%)
Aug 01, 2019 5.795 5.913 5.608 5.727 489,035 -0.14(-2.33%)
Jul 31, 2019 6.098 6.166 5.835 5.864 358,587 -0.25(-4.15%)
Jul 30, 2019 5.932 6.215 5.800 6.117 378,298 +0.10(+1.62%)
Jul 29, 2019 6.235 6.235 6.010 6.020 256,639 -0.20(-3.29%)
Jul 26, 2019 6.147 6.322 6.030 6.225 546,699 +0.08(+1.27%)
Jul 25, 2019 6.352 6.459 6.059 6.147 548,142 -0.20(-3.08%)
Jul 24, 2019 6.322 6.410 6.098 6.342 902,559 -0.02(-0.31%)
Jul 23, 2019 6.586 6.644 6.010 6.361 912,326 -0.17(-2.54%)
Jul 22, 2019 6.196 6.664 6.176 6.527 1,197,176 +0.45(+7.38%)
Jul 19, 2019 5.952 6.254 5.952 6.078 631,769 +0.14(+2.30%)
Jul 18, 2019 5.874 6.000 5.766 5.942 339,486 +0.07(+1.16%)
Jul 17, 2019 6.020 6.049 5.805 5.874 384,753 -0.11(-1.79%)
Jul 16, 2019 5.864 6.030 5.864 5.981 421,638 +0.10(+1.66%)
Jul 15, 2019 6.000 6.108 5.874 5.883 319,901 -0.13(-2.11%)
Jul 12, 2019 6.049 6.117 5.942 6.010 392,857 +0.01(+0.16%)
Jul 11, 2019 5.766 6.108 5.717 6.000 622,979 +0.22(+3.89%)
Jul 10, 2019 5.756 5.849 5.610 5.776 1,082,024 +0.18(+3.14%)
Jul 09, 2019 5.444 5.630 5.378 5.600 671,197 +0.13(+2.32%)
Jul 08, 2019 5.552 5.600 5.386 5.474 361,521 -0.08(-1.41%)
Jul 05, 2019 5.181 5.561 5.103 5.552 845,878 +0.51(+10.06%)
Jul 03, 2019 5.005 5.191 4.976 5.044 649,808 +0.09(+1.77%)
Jul 02, 2019 4.966 5.034 4.810 4.956 334,890 +0.00(+0.00%)
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.