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 (%)
Dec 31, 2019 6.190 6.327 6.122 6.258 139,849 +0.06(+0.95%)
Dec 30, 2019 6.082 6.317 6.082 6.199 218,279 +0.08(+1.28%)
Dec 27, 2019 6.337 6.337 6.091 6.121 176,491 -0.20(-3.11%)
Dec 26, 2019 6.317 6.514 6.239 6.317 178,220 +0.01(+0.16%)
Dec 24, 2019 6.357 6.425 6.278 6.308 129,467 +0.03(+0.47%)
Dec 23, 2019 6.131 6.308 6.023 6.278 242,193 +0.14(+2.24%)
Dec 20, 2019 6.190 6.268 6.042 6.141 465,757 -0.04(-0.64%)
Dec 19, 2019 5.639 6.180 5.639 6.180 630,448 +0.54(+9.58%)
Dec 18, 2019 5.708 5.767 5.512 5.639 516,082 -0.06(-1.03%)
Dec 17, 2019 5.934 5.964 5.684 5.698 257,556 -0.21(-3.49%)
Dec 16, 2019 5.806 6.062 5.767 5.905 245,946 +0.10(+1.69%)
Dec 13, 2019 5.924 6.042 5.767 5.806 318,681 -0.18(-2.96%)
Dec 12, 2019 5.934 6.032 5.836 5.983 225,832 -0.01(-0.16%)
Dec 11, 2019 5.895 6.032 5.797 5.993 277,937 +0.03(+0.49%)
Dec 10, 2019 5.905 6.082 5.875 5.964 276,186 +0.04(+0.66%)
Dec 09, 2019 5.836 5.954 5.826 5.924 156,253 +0.08(+1.34%)
Dec 06, 2019 5.787 5.944 5.767 5.846 245,092 +0.16(+2.76%)
Dec 05, 2019 5.698 5.787 5.639 5.689 141,890 +0.06(+1.05%)
Dec 04, 2019 5.748 5.806 5.600 5.630 189,902 -0.06(-1.04%)
Dec 03, 2019 5.679 5.787 5.551 5.689 223,678 -0.10(-1.70%)
Dec 02, 2019 5.954 6.003 5.689 5.787 261,934 -0.23(-3.76%)
Nov 29, 2019 5.777 6.062 5.777 6.013 182,496 +0.21(+3.55%)
Nov 27, 2019 5.797 5.846 5.654 5.806 439,599 +0.06(+1.03%)
Nov 26, 2019 5.728 5.895 5.728 5.748 256,587 +0.03(+0.52%)
Nov 25, 2019 5.551 5.728 5.482 5.718 421,670 +0.17(+3.01%)
Nov 22, 2019 5.659 5.708 5.482 5.551 184,735 -0.10(-1.74%)
Nov 21, 2019 5.482 5.649 5.423 5.649 243,755 +0.14(+2.50%)
Nov 20, 2019 5.600 5.757 5.502 5.512 349,759 -0.12(-2.09%)
Nov 19, 2019 5.482 5.698 5.394 5.630 405,467 +0.20(+3.62%)
Nov 18, 2019 5.463 5.507 5.325 5.433 333,478 -0.09(-1.60%)
Nov 15, 2019 5.541 5.669 5.472 5.522 294,253 +0.05(+0.90%)
Nov 14, 2019 5.492 5.748 5.413 5.472 484,526 -0.49(-8.24%)
Nov 13, 2019 5.915 5.988 5.621 5.964 598,655 -0.20(-3.18%)
Nov 12, 2019 6.130 6.395 6.076 6.160 230,572 +0.06(+0.96%)
Nov 11, 2019 5.993 6.166 5.915 6.101 394,672 +0.03(+0.48%)
Nov 08, 2019 6.081 6.130 5.885 6.071 420,215 -0.03(-0.48%)
Nov 07, 2019 6.365 6.365 6.022 6.101 451,155 -0.26(-4.15%)
Nov 06, 2019 6.385 6.483 6.120 6.365 398,733 -0.11(-1.66%)
Nov 05, 2019 6.649 6.776 6.277 6.473 537,198 -0.17(-2.51%)
Nov 04, 2019 6.708 6.845 6.610 6.639 386,311 -0.08(-1.17%)
Nov 01, 2019 6.434 6.740 6.385 6.718 519,576 +0.35(+5.54%)
Oct 31, 2019 6.639 6.700 6.253 6.365 484,242 -0.27(-4.13%)
Oct 30, 2019 7.021 7.031 6.600 6.639 517,689 -0.42(-5.96%)
Oct 29, 2019 7.031 7.139 6.848 7.060 326,833 +0.04(+0.56%)
Oct 28, 2019 6.884 7.090 6.825 7.021 441,578 +0.23(+3.31%)
Oct 25, 2019 7.070 7.109 6.786 6.796 720,033 -0.34(-4.80%)
Oct 24, 2019 7.344 7.540 6.982 7.139 970,629 -0.24(-3.32%)
Oct 23, 2019 7.002 7.619 6.894 7.384 1,682,786 +0.87(+13.38%)
Oct 22, 2019 6.551 6.590 6.463 6.512 391,716 -0.07(-1.04%)
Oct 21, 2019 6.816 6.904 6.561 6.581 390,899 -0.19(-2.75%)
Oct 18, 2019 6.806 6.879 6.688 6.767 351,898 -0.09(-1.29%)
Oct 17, 2019 6.904 7.188 6.786 6.855 490,956 -0.07(-0.99%)
Oct 16, 2019 6.874 7.021 6.816 6.923 413,471 +0.02(+0.28%)
Oct 15, 2019 7.100 7.139 6.835 6.904 476,324 -0.21(-2.89%)
Oct 14, 2019 7.129 7.354 6.972 7.109 493,132 -0.02(-0.27%)
Oct 11, 2019 7.247 7.511 7.060 7.129 544,901 +0.08(+1.11%)
Oct 10, 2019 6.463 7.080 6.453 7.051 813,896 +0.58(+8.93%)
Oct 09, 2019 6.209 6.492 6.209 6.473 275,576 +0.35(+5.76%)
Oct 08, 2019 6.169 6.233 6.052 6.120 210,647 -0.16(-2.50%)
Oct 07, 2019 6.189 6.326 6.042 6.277 444,116 +0.14(+2.23%)
Oct 04, 2019 5.778 6.150 5.773 6.140 415,313 +0.38(+6.63%)
Oct 03, 2019 5.778 5.787 5.518 5.758 438,993 -0.01(-0.17%)
Oct 02, 2019 5.778 5.915 5.694 5.768 168,494 -0.04(-0.67%)
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.