Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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 (%)
Nov 30, 2016 5.052 5.243 4.862 4.957 817,937 -0.05(-0.95%)
Nov 29, 2016 5.195 5.291 4.957 5.005 488,417 -0.29(-5.41%)
Nov 28, 2016 5.243 5.672 5.052 5.291 1,587,488 +0.19(+3.74%)
Nov 25, 2016 5.386 5.386 4.957 5.100 997,567 -0.19(-3.60%)
Nov 23, 2016 5.291 5.291 5.291 0 +0.05(+0.91%)
Nov 22, 2016 4.957 5.434 4.909 5.243 1,157,761 +0.29(+5.77%)
Nov 21, 2016 5.100 5.195 4.814 4.957 763,658 -0.19(-3.70%)
Nov 18, 2016 4.957 5.226 4.719 5.148 1,132,384 +0.19(+3.85%)
Nov 17, 2016 5.815 5.910 4.862 4.957 2,950,404 -0.57(-10.34%)
Nov 16, 2016 5.243 5.767 4.814 5.529 3,736,594 +0.33(+6.42%)
Nov 15, 2016 5.338 5.434 4.814 5.195 3,182,683 +0.10(+1.87%)
Nov 14, 2016 4.766 5.243 4.671 5.100 3,171,117 +0.52(+11.46%)
Nov 11, 2016 3.908 4.600 3.861 4.576 2,171,190 +0.62(+15.66%)
Nov 10, 2016 3.718 4.242 3.718 3.956 2,380,706 +0.29(+7.79%)
Nov 09, 2016 3.479 3.670 3.336 3.670 512,537 +0.24(+6.94%)
Nov 08, 2016 3.384 3.551 3.336 3.432 536,170 +0.05(+1.41%)
Nov 07, 2016 3.384 3.575 3.384 3.384 242,023 +0.05(+1.43%)
Nov 04, 2016 3.384 3.599 3.336 3.336 405,039 -0.05(-1.41%)
Nov 03, 2016 3.527 3.575 3.336 3.384 615,692 -0.14(-4.05%)
Nov 02, 2016 3.575 3.670 3.479 3.527 375,224 -0.10(-2.63%)
Nov 01, 2016 3.861 3.861 3.527 3.622 546,242 -0.10(-2.56%)
Oct 31, 2016 3.241 3.765 3.193 3.718 918,942 +0.15(+4.28%)
Oct 28, 2016 3.575 3.651 3.556 3.565 513,644 -0.01(-0.27%)
Oct 27, 2016 3.632 3.651 3.546 3.575 301,891 -0.05(-1.32%)
Oct 26, 2016 3.594 3.642 3.527 3.622 466,446 +0.00(+0.00%)
Oct 25, 2016 3.718 3.718 3.603 3.622 307,298 -0.09(-2.31%)
Oct 24, 2016 3.718 3.756 3.642 3.708 316,484 +0.03(+0.78%)
Oct 21, 2016 3.718 3.842 3.651 3.680 334,932 -0.09(-2.28%)
Oct 20, 2016 3.527 3.794 3.527 3.765 456,125 +0.24(+6.76%)
Oct 19, 2016 3.556 3.670 3.479 3.527 357,698 -0.03(-0.80%)
Oct 18, 2016 3.527 3.718 3.489 3.556 389,458 +0.08(+2.19%)
Oct 17, 2016 3.613 3.775 3.465 3.479 332,250 -0.13(-3.69%)
Oct 14, 2016 3.622 3.680 3.537 3.613 259,554 +0.00(+0.00%)
Oct 13, 2016 3.584 3.632 3.470 3.613 218,552 +0.01(+0.26%)
Oct 12, 2016 3.479 3.603 3.384 3.603 372,610 +0.11(+3.28%)
Oct 11, 2016 3.622 3.637 3.470 3.489 223,548 -0.12(-3.43%)
Oct 10, 2016 3.670 3.842 3.575 3.613 726,620 -0.01(-0.26%)
Oct 07, 2016 3.718 3.718 3.565 3.622 229,676 -0.10(-2.56%)
Oct 06, 2016 3.670 3.832 3.661 3.718 766,754 +0.00(+0.00%)
Oct 05, 2016 3.499 3.813 3.453 3.718 1,247,595 +0.33(+9.86%)
Oct 04, 2016 3.251 3.470 3.251 3.384 396,124 +0.15(+4.72%)
Oct 03, 2016 3.289 3.317 3.203 3.232 207,801 -0.07(-2.02%)
Sep 30, 2016 3.289 3.403 3.232 3.298 377,355 +0.07(+2.06%)
Sep 29, 2016 3.432 3.432 3.213 3.232 516,985 -0.23(-6.61%)
Sep 28, 2016 3.441 3.499 3.213 3.460 371,850 +0.04(+1.11%)
Sep 27, 2016 3.642 3.861 3.308 3.422 838,986 -0.13(-3.75%)
Sep 26, 2016 3.756 3.813 3.546 3.556 283,807 -0.25(-6.52%)
Sep 23, 2016 3.756 3.899 3.699 3.804 412,393 +0.05(+1.27%)
Sep 22, 2016 3.699 3.813 3.546 3.756 803,385 +0.10(+2.87%)
Sep 21, 2016 3.546 3.680 3.499 3.651 806,988 +0.12(+3.51%)
Sep 20, 2016 3.642 3.699 3.527 3.527 246,501 -0.10(-2.63%)
Sep 19, 2016 3.336 3.627 3.336 3.622 470,294 +0.34(+10.47%)
Sep 16, 2016 3.174 3.308 3.098 3.279 328,085 +0.10(+2.99%)
Sep 15, 2016 3.155 3.279 3.117 3.184 516,863 +0.01(+0.30%)
Sep 14, 2016 3.489 3.489 3.117 3.174 358,269 -0.31(-8.77%)
Sep 13, 2016 3.432 3.565 3.346 3.479 1,145,359 +0.00(+0.00%)
Sep 12, 2016 3.489 3.565 3.451 3.479 530,482 -0.09(-2.41%)
Sep 09, 2016 3.594 3.708 3.499 3.565 402,206 -0.03(-0.80%)
Sep 08, 2016 3.632 3.689 3.565 3.594 623,187 +0.00(+0.00%)
Sep 07, 2016 3.365 3.727 3.365 3.594 1,409,646 +0.24(+7.10%)
Sep 06, 2016 3.270 3.370 3.246 3.356 370,362 +0.08(+2.33%)
Sep 02, 2016 3.203 3.279 3.279 3.279 121,579 +0.10(+2.99%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.