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 (%)
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%)
Jul 01, 2020 15.11 15.72 14.97 15.05 317,545 -0.10(-0.65%)
Jun 30, 2020 15.49 15.66 14.68 15.15 236,809 -0.55(-3.53%)
Jun 29, 2020 15.13 16.02 14.68 15.70 282,148 +0.77(+5.17%)
Jun 26, 2020 15.19 15.21 14.05 14.93 584,429 -0.30(-1.95%)
Jun 25, 2020 15.94 16.30 14.92 15.23 493,573 -0.86(-5.35%)
Jun 24, 2020 17.33 17.41 16.04 16.09 383,599 -1.52(-8.61%)
Jun 23, 2020 17.51 17.82 16.94 17.61 353,828 +0.28(+1.60%)
Jun 22, 2020 18.22 18.22 17.13 17.33 383,701 -0.87(-4.79%)
Jun 19, 2020 19.18 19.37 18.17 18.20 406,383 -0.89(-4.67%)
Jun 18, 2020 17.98 19.68 17.92 19.09 533,889 +0.90(+4.95%)
Jun 17, 2020 19.06 19.07 18.07 18.19 456,978 -0.38(-2.03%)
Jun 16, 2020 18.99 19.85 17.97 18.57 452,534 +0.41(+2.24%)
Jun 15, 2020 17.92 18.73 17.72 18.16 329,127 -0.15(-0.81%)
Jun 12, 2020 18.33 18.37 17.60 18.31 385,074 +0.76(+4.35%)
Jun 11, 2020 17.83 18.66 17.54 17.55 410,982 -0.89(-4.82%)
Jun 10, 2020 18.98 19.65 18.20 18.43 1,810,588 -1.82(-8.97%)
Jun 09, 2020 23.54 23.65 19.81 20.25 337,274 -4.12(-16.90%)
Jun 08, 2020 23.75 25.30 23.75 24.37 216,083 +1.30(+5.65%)
Jun 05, 2020 21.74 23.44 21.20 23.07 196,878 +1.64(+7.65%)
Jun 04, 2020 20.01 21.58 19.65 21.43 187,687 +1.41(+7.05%)
Jun 03, 2020 18.27 20.52 18.27 20.01 234,330 +2.08(+11.62%)
Jun 02, 2020 17.59 18.02 16.86 17.93 92,386 +0.52(+3.01%)
Jun 01, 2020 17.14 17.89 16.83 17.41 67,274 +0.22(+1.26%)
May 29, 2020 17.77 18.12 16.69 17.19 106,845 -0.57(-3.22%)
May 28, 2020 18.54 19.05 17.50 17.76 123,429 -0.59(-3.23%)
May 27, 2020 17.85 18.50 16.85 18.36 145,090 +0.70(+3.97%)
May 26, 2020 17.67 17.79 16.87 17.65 123,548 +0.83(+4.93%)
May 22, 2020 16.74 17.01 15.83 16.83 109,984 +0.00(+0.00%)
May 21, 2020 16.44 16.93 16.23 16.83 113,128 +0.32(+1.91%)
May 20, 2020 15.75 16.73 15.65 16.51 142,226 +1.12(+7.25%)
May 19, 2020 15.84 16.29 14.99 15.39 132,114 -0.32(-2.01%)
May 18, 2020 15.13 15.86 15.13 15.71 225,718 +1.29(+8.97%)
May 15, 2020 14.41 15.30 14.00 14.42 146,038 +0.09(+0.62%)
May 14, 2020 14.49 15.06 13.58 14.33 173,377 -0.44(-3.01%)
May 13, 2020 16.22 16.22 14.32 14.77 287,273 -1.21(-7.60%)
May 12, 2020 17.28 17.28 15.96 15.99 304,682 -0.96(-5.65%)
May 11, 2020 19.43 19.50 16.24 16.94 549,190 -2.86(-14.46%)
May 08, 2020 18.99 20.17 18.77 19.81 169,433 +1.21(+6.53%)
May 07, 2020 17.96 18.92 17.79 18.59 144,385 +0.65(+3.63%)
May 06, 2020 20.82 20.97 17.88 17.94 185,684 -2.34(-11.54%)
May 05, 2020 24.19 24.32 19.99 20.28 300,547 -3.68(-15.37%)
May 04, 2020 23.20 24.09 22.30 23.96 102,448 +0.79(+3.41%)
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.