FinancialContent is the trusted provider of stock market information to the media industry.
Scorpio Bulkers Inc (NY: SALT)
4.220 USD  -0.370 (-8.06%)
Official Closing Price  /  Updated: 5:01 PM EST, Feb 20, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 20, 2019 4.530 4.530 4.115 4.220 701,307 -0.37(-8.06%)
Feb 19, 2019 4.780 4.840 4.500 4.590 372,107 -0.09(-1.92%)
Feb 15, 2019 4.550 4.790 4.530 4.680 535,100 +0.18(+4.00%)
Feb 14, 2019 4.400 4.550 4.321 4.500 284,154 +0.09(+2.04%)
Feb 13, 2019 4.550 4.570 4.290 4.410 384,494 -0.09(-2.00%)
Feb 12, 2019 4.320 4.550 4.320 4.500 450,072 +0.22(+5.14%)
Feb 11, 2019 4.120 4.300 4.050 4.280 385,653 +0.16(+3.88%)
Feb 08, 2019 4.090 4.140 3.890 4.120 668,500 +0.02(+0.49%)
Feb 07, 2019 4.320 4.340 4.080 4.100 279,901 -0.27(-6.18%)
Feb 06, 2019 4.310 4.390 4.250 4.370 478,686 +0.03(+0.69%)
Feb 05, 2019 4.510 4.540 4.300 4.340 348,839 -0.18(-3.98%)
Feb 04, 2019 4.590 4.660 4.500 4.520 272,562 -0.10(-2.16%)
Feb 01, 2019 4.570 4.680 4.400 4.620 598,800 +0.10(+2.21%)
Jan 31, 2019 4.660 4.790 4.510 4.520 643,348 -0.13(-2.80%)
Jan 30, 2019 5.310 5.310 4.460 4.650 1,183,219 -0.70(-13.08%)
Jan 29, 2019 5.360 5.520 5.220 5.350 518,494 +0.03(+0.56%)
Jan 28, 2019 5.230 5.450 4.750 5.320 876,031 +0.00(+0.00%)
Jan 25, 2019 5.290 5.480 5.220 5.320 308,300 +0.03(+0.57%)
Jan 24, 2019 5.200 5.340 5.150 5.290 242,182 +0.02(+0.38%)
Jan 23, 2019 5.300 5.380 5.190 5.270 498,667 -0.09(-1.68%)
Jan 22, 2019 5.720 5.810 5.270 5.360 324,321 -0.49(-8.38%)
Jan 18, 2019 5.610 5.890 5.610 5.850 190,300 +0.18(+3.17%)
Jan 17, 2019 5.530 5.730 5.530 5.670 238,400 +0.12(+2.16%)
Jan 16, 2019 5.690 5.800 5.520 5.550 197,119 -0.17(-2.97%)
Jan 15, 2019 5.770 5.820 5.660 5.720 150,482 -0.11(-1.89%)
Jan 14, 2019 5.780 5.930 5.770 5.830 173,409 +0.01(+0.17%)
Jan 11, 2019 5.890 5.960 5.770 5.820 182,700 -0.14(-2.35%)
Jan 10, 2019 6.180 6.180 5.800 5.960 224,974 -0.32(-5.10%)
Jan 09, 2019 6.450 6.480 6.190 6.280 192,877 -0.09(-1.41%)
Jan 08, 2019 6.270 6.390 6.250 6.370 190,200 +0.10(+1.59%)
Jan 07, 2019 6.030 6.270 5.990 6.270 220,813 +0.26(+4.33%)
Jan 04, 2019 5.820 6.090 5.790 6.010 302,100 +0.34(+6.00%)
Jan 03, 2019 5.700 5.800 5.610 5.670 123,527 -0.03(-0.53%)
Jan 02, 2019 5.410 5.790 5.360 5.700 265,899 +0.17(+3.07%)
Dec 31, 2018 5.480 5.540 5.340 5.530 171,600 +0.11(+2.03%)
Dec 28, 2018 5.430 5.560 5.390 5.420 146,200 +0.00(+0.00%)
Dec 27, 2018 5.470 5.490 5.250 5.420 207,571 -0.14(-2.52%)
Dec 26, 2018 5.340 5.560 5.190 5.560 392,975 +0.31(+5.90%)
Dec 24, 2018 5.220 5.370 5.140 5.250 230,100 +0.02(+0.38%)
Dec 21, 2018 5.200 5.360 5.140 5.230 648,600 -0.01(-0.19%)
Dec 20, 2018 5.240 5.370 5.135 5.240 384,916 -0.01(-0.19%)
Dec 19, 2018 5.220 5.455 5.110 5.250 469,356 +0.05(+0.96%)
Dec 18, 2018 5.540 5.540 5.160 5.200 1,030,775 -0.28(-5.11%)
Dec 17, 2018 5.670 5.750 5.450 5.480 355,603 -0.19(-3.35%)
Dec 14, 2018 5.910 5.985 5.630 5.670 382,200 -0.28(-4.71%)
Dec 13, 2018 6.190 6.240 5.940 5.950 553,033 -0.25(-4.03%)
Dec 12, 2018 6.400 6.460 6.160 6.200 560,886 -0.10(-1.59%)
Dec 11, 2018 6.340 6.480 6.270 6.300 319,377 +0.10(+1.61%)
Dec 10, 2018 6.110 6.250 6.017 6.200 278,241 +0.07(+1.14%)
Dec 07, 2018 6.180 6.340 6.060 6.130 329,200 +0.01(+0.16%)
Dec 06, 2018 6.110 6.210 6.010 6.120 358,230 -0.09(-1.45%)
Dec 04, 2018 6.250 6.390 6.200 6.210 398,400 -0.12(-1.90%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
   
Financial Widgets

Display market data, financial news or stock quotes - Learn More

Advertising Network

Advertise on FinancialContent's huge network - Learn More

Web Services

Power your internet and wireless applications - Learn More