FinancialContent is the trusted provider of stock market information to the media industry.
Scorpio Bulkers Inc (NY: SALT)
12.91 USD  +0.09 (+0.70%)
Official Closing Price  /  Updated: 6:08 PM EDT, Aug 5, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 05, 2020 13.00 13.31 12.50 12.91 555,701 +0.09(+0.70%)
Aug 04, 2020 14.15 14.20 12.62 12.82 765,661 -1.85(-12.61%)
Aug 03, 2020 14.66 15.16 14.32 14.67 234,528 +0.01(+0.07%)
Jul 31, 2020 14.79 14.95 14.17 14.66 228,800 -0.38(-2.53%)
Jul 30, 2020 14.90 15.20 14.71 15.04 193,803 -0.16(-1.05%)
Jul 29, 2020 14.19 15.40 14.19 15.20 373,655 +1.22(+8.73%)
Jul 28, 2020 13.87 14.27 13.68 13.98 196,183 -0.15(-1.06%)
Jul 27, 2020 14.15 14.28 13.76 14.13 195,477 -0.08(-0.56%)
Jul 24, 2020 13.61 14.36 13.61 14.21 161,900 +0.42(+3.05%)
Jul 23, 2020 13.35 13.85 13.22 13.79 157,779 +0.40(+2.99%)
Jul 22, 2020 13.80 13.80 13.31 13.39 267,997 -0.39(-2.83%)
Jul 21, 2020 13.85 14.32 13.66 13.78 206,483 -0.07(-0.51%)
Jul 20, 2020 14.19 14.36 13.60 13.85 233,186 -0.53(-3.69%)
Jul 17, 2020 14.69 14.93 14.22 14.38 160,700 -0.34(-2.31%)
Jul 16, 2020 14.49 15.36 14.25 14.72 236,648 +0.36(+2.51%)
Jul 15, 2020 13.84 14.46 13.69 14.36 374,637 +0.97(+7.24%)
Jul 14, 2020 13.58 13.86 13.08 13.39 292,293 -0.16(-1.18%)
Jul 13, 2020 14.45 14.45 13.55 13.55 362,010 -0.57(-4.04%)
Jul 10, 2020 14.13 14.62 14.04 14.12 288,200 -0.05(-0.35%)
Jul 09, 2020 15.23 15.23 14.16 14.17 269,690 -0.99(-6.53%)
Jul 08, 2020 15.15 15.60 14.80 15.16 238,043 -0.10(-0.66%)
Jul 07, 2020 15.93 16.10 15.22 15.26 278,539 -0.89(-5.51%)
Jul 06, 2020 15.55 16.19 15.41 16.15 355,390 +1.01(+6.67%)
Jul 02, 2020 16.00 16.01 14.91 15.14 234,200 -0.06(-0.39%)
Jul 01, 2020 15.26 15.88 15.12 15.20 314,433 -0.10(-0.65%)
Jun 30, 2020 15.64 15.82 14.83 15.30 234,488 -0.56(-3.53%)
Jun 29, 2020 15.28 16.18 14.83 15.86 279,383 +0.78(+5.17%)
Jun 26, 2020 15.34 15.36 14.19 15.08 578,700 -0.30(-1.95%)
Jun 25, 2020 16.10 16.46 15.07 15.38 488,735 -0.87(-5.35%)
Jun 24, 2020 17.50 17.59 16.20 16.25 379,839 -1.53(-8.61%)
Jun 23, 2020 17.68 18.00 17.11 17.78 350,360 +0.28(+1.60%)
Jun 22, 2020 18.40 18.40 17.30 17.50 379,940 -0.88(-4.79%)
Jun 19, 2020 19.37 19.56 18.35 18.38 402,400 -0.90(-4.67%)
Jun 18, 2020 18.16 19.87 18.10 19.28 528,656 +0.91(+4.95%)
Jun 17, 2020 19.25 19.26 18.25 18.37 452,499 -0.38(-2.03%)
Jun 16, 2020 19.18 20.05 18.15 18.75 448,098 +0.41(+2.24%)
Jun 15, 2020 18.10 18.92 17.90 18.34 325,901 -0.15(-0.81%)
Jun 12, 2020 18.51 18.55 17.77 18.49 381,300 +0.72(+4.05%)
Jun 11, 2020 18.06 18.90 17.76 17.77 405,809 -0.90(-4.82%)
Jun 10, 2020 19.22 19.90 18.43 18.67 1,787,795 -1.84(-8.97%)
Jun 09, 2020 23.84 23.95 20.06 20.51 333,028 -4.17(-16.90%)
Jun 08, 2020 24.05 25.62 24.05 24.68 213,363 +1.32(+5.65%)
Jun 05, 2020 22.02 23.74 21.47 23.36 194,400 +1.66(+7.65%)
Jun 04, 2020 20.27 21.86 19.90 21.70 185,325 +1.43(+7.05%)
Jun 03, 2020 18.50 20.78 18.50 20.27 231,466 +2.11(+11.62%)
Jun 02, 2020 17.81 18.25 17.08 18.16 91,223 +0.53(+3.01%)
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.