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 30, 2016 2.940 2.950 2.750 2.790 209,313 -0.13(-4.45%)
Jun 29, 2016 2.890 2.950 2.820 2.920 384,141 +0.08(+2.82%)
Jun 28, 2016 2.720 2.870 2.720 2.840 392,642 +0.19(+7.17%)
Jun 27, 2016 2.740 2.840 2.635 2.650 748,328 -0.20(-7.02%)
Jun 24, 2016 2.850 2.860 2.739 2.850 942,928 -0.08(-2.73%)
Jun 23, 2016 2.830 2.940 2.830 2.930 175,833 +0.10(+3.53%)
Jun 22, 2016 2.800 2.920 2.770 2.830 401,808 +0.03(+1.07%)
Jun 21, 2016 2.920 2.920 2.750 2.800 503,210 -0.11(-3.78%)
Jun 20, 2016 3.040 3.065 2.900 2.910 359,483 -0.05(-1.69%)
Jun 17, 2016 2.920 3.050 2.860 2.960 937,339 +0.09(+3.14%)
Jun 16, 2016 2.960 2.960 2.780 2.870 1,467,428 -0.09(-3.04%)
Jun 15, 2016 3.050 3.070 2.895 2.960 3,685,331 -0.27(-8.36%)
Jun 14, 2016 3.500 3.560 3.130 3.230 437,966 -0.27(-7.71%)
Jun 13, 2016 3.650 3.740 3.500 3.500 292,635 -0.15(-4.11%)
Jun 10, 2016 3.730 3.790 3.620 3.650 328,256 -0.16(-4.20%)
Jun 09, 2016 3.780 3.900 3.645 3.810 886,806 +0.00(+0.00%)
Jun 08, 2016 3.800 3.890 3.730 3.810 582,705 +0.04(+1.06%)
Jun 07, 2016 3.820 3.950 3.730 3.770 299,260 -0.06(-1.57%)
Jun 06, 2016 3.620 3.870 3.600 3.830 497,967 +0.17(+4.64%)
Jun 03, 2016 3.800 3.800 3.650 3.660 252,588 -0.16(-4.19%)
Jun 02, 2016 3.980 3.990 3.790 3.820 186,176 -0.14(-3.54%)
Jun 01, 2016 3.920 4.000 3.840 3.960 361,506 -0.01(-0.25%)
May 31, 2016 3.930 4.010 3.890 3.970 355,404 +0.13(+3.39%)
May 27, 2016 3.660 3.840 3.840 3.840 393,900 +0.19(+5.21%)
May 26, 2016 3.680 3.690 3.590 3.650 241,093 -0.02(-0.54%)
May 25, 2016 3.650 3.670 3.600 3.670 259,204 +0.04(+1.10%)
May 24, 2016 3.650 3.680 3.590 3.630 271,052 +0.00(+0.00%)
May 23, 2016 3.600 3.700 3.580 3.630 159,701 +0.02(+0.55%)
May 20, 2016 3.640 3.680 3.490 3.610 228,521 +0.00(+0.00%)
May 19, 2016 3.570 3.710 3.475 3.610 451,709 +0.01(+0.28%)
May 18, 2016 3.550 3.700 3.550 3.600 284,411 -0.04(-1.10%)
May 17, 2016 3.660 3.890 3.550 3.640 384,689 -0.05(-1.36%)
May 16, 2016 3.620 3.790 3.620 3.690 240,920 +0.08(+2.22%)
May 13, 2016 3.520 3.700 3.510 3.610 311,266 +0.08(+2.27%)
May 12, 2016 3.680 3.890 3.490 3.530 365,955 -0.12(-3.29%)
May 11, 2016 3.590 3.810 3.510 3.650 309,613 +0.02(+0.55%)
May 10, 2016 3.520 3.690 3.453 3.630 226,731 +0.11(+3.12%)
May 09, 2016 3.600 3.700 3.440 3.520 363,573 -0.12(-3.30%)
May 06, 2016 3.590 3.760 3.590 3.640 326,975 +0.00(+0.00%)
May 05, 2016 3.690 3.790 3.480 3.640 975,963 -0.22(-5.70%)
May 04, 2016 3.910 4.000 3.780 3.860 336,356 +0.00(+0.00%)
May 03, 2016 3.500 3.900 3.340 3.860 993,151 +0.10(+2.66%)
May 02, 2016 3.930 3.940 3.600 3.760 786,662 -0.09(-2.34%)
Apr 29, 2016 4.100 4.245 3.800 3.850 897,704 -0.20(-4.94%)
Apr 28, 2016 3.940 4.500 3.920 4.050 1,563,223 +0.02(+0.50%)
Apr 27, 2016 4.040 4.110 3.900 4.030 329,180 -0.03(-0.74%)
Apr 26, 2016 3.980 4.100 3.800 4.060 379,652 +0.03(+0.74%)
Apr 25, 2016 4.160 4.200 3.850 4.030 875,774 -0.17(-4.05%)
Apr 22, 2016 4.080 4.505 4.080 4.200 699,823 +0.08(+1.94%)
Apr 21, 2016 4.180 4.445 4.100 4.120 1,028,549 +0.02(+0.49%)
Apr 20, 2016 4.150 4.400 4.040 4.100 660,853 +0.00(+0.00%)
Apr 19, 2016 4.140 4.290 4.070 4.100 605,363 +0.07(+1.74%)
Apr 18, 2016 3.940 4.140 3.840 4.030 366,463 +0.04(+1.00%)
Apr 15, 2016 3.980 4.080 3.870 3.990 764,079 +0.02(+0.50%)
Apr 14, 2016 4.020 4.360 3.910 3.970 1,310,663 +0.11(+2.85%)
Apr 13, 2016 3.690 3.919 3.630 3.860 597,007 +0.18(+4.89%)
Apr 12, 2016 3.880 3.891 3.570 3.680 707,297 -0.17(-4.42%)
Apr 11, 2016 3.500 3.940 3.500 3.850 795,889 +0.40(+11.59%)
Apr 08, 2016 3.420 3.620 3.350 3.450 823,195 +0.10(+2.99%)
Apr 07, 2016 3.240 3.580 3.240 3.350 859,661 +0.07(+2.13%)
Apr 06, 2016 3.250 3.330 3.120 3.280 462,638 +0.03(+0.92%)
Apr 05, 2016 3.160 3.325 3.050 3.250 756,662 +0.06(+1.88%)
Apr 04, 2016 3.240 3.350 3.140 3.190 1,305,280 -0.01(-0.31%)
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.