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, 2018 6.006 6.044 5.841 5.909 445,667 -0.15(-2.55%)
Nov 29, 2018 5.996 6.122 5.927 6.064 236,881 +0.06(+0.97%)
Nov 28, 2018 6.025 6.083 5.851 6.006 456,027 +0.01(+0.16%)
Nov 27, 2018 5.803 6.015 5.686 5.996 407,846 +0.15(+2.48%)
Nov 26, 2018 5.764 5.880 5.677 5.851 422,707 +0.16(+2.89%)
Nov 23, 2018 5.454 5.793 5.421 5.686 589,294 +0.23(+4.26%)
Nov 21, 2018 5.454 5.454 5.454 0 +0.35(+6.82%)
Nov 20, 2018 5.319 5.338 5.077 5.106 953,559 -0.27(-5.04%)
Nov 19, 2018 5.541 5.561 5.367 5.377 303,905 -0.19(-3.47%)
Nov 16, 2018 5.445 5.696 5.416 5.570 477,826 +0.05(+0.88%)
Nov 15, 2018 5.377 5.580 5.358 5.522 1,419,038 +0.13(+2.33%)
Nov 14, 2018 5.570 5.657 5.232 5.396 1,625,469 -0.16(-2.96%)
Nov 13, 2018 5.657 5.706 5.454 5.561 830,274 -0.06(-1.03%)
Nov 12, 2018 5.812 5.866 5.590 5.619 552,748 -0.15(-2.67%)
Nov 09, 2018 5.812 5.898 5.725 5.773 536,953 -0.15(-2.60%)
Nov 08, 2018 5.802 6.009 5.739 5.927 544,192 +0.12(+1.99%)
Nov 07, 2018 6.101 6.101 5.677 5.812 1,050,117 -0.26(-4.29%)
Nov 06, 2018 6.101 6.120 6.014 6.072 357,751 -0.03(-0.47%)
Nov 05, 2018 6.226 6.274 6.043 6.101 278,854 -0.09(-1.40%)
Nov 02, 2018 6.351 6.371 6.110 6.187 447,201 -0.12(-1.83%)
Nov 01, 2018 6.178 6.322 6.130 6.303 385,752 +0.17(+2.83%)
Oct 31, 2018 6.158 6.236 5.985 6.130 677,184 +0.05(+0.79%)
Oct 30, 2018 6.072 6.303 5.927 6.081 956,996 +0.02(+0.32%)
Oct 29, 2018 6.062 6.351 6.004 6.062 1,434,876 +0.04(+0.64%)
Oct 26, 2018 5.918 6.062 5.802 6.024 734,303 +0.02(+0.32%)
Oct 25, 2018 5.744 6.052 5.744 6.004 1,015,040 +0.31(+5.41%)
Oct 24, 2018 6.226 6.313 5.691 5.696 1,504,209 -0.60(-9.49%)
Oct 23, 2018 6.158 6.457 6.052 6.293 1,387,999 -0.01(-0.15%)
Oct 22, 2018 6.052 6.496 5.985 6.303 1,257,252 +0.21(+3.48%)
Oct 19, 2018 6.024 6.130 6.014 6.091 705,977 +0.07(+1.12%)
Oct 18, 2018 5.975 6.197 5.927 6.024 767,987 +0.05(+0.81%)
Oct 17, 2018 6.139 6.226 5.898 5.975 1,300,332 -0.44(-6.91%)
Oct 16, 2018 6.168 6.428 6.149 6.419 499,705 +0.34(+5.55%)
Oct 15, 2018 6.168 6.203 5.937 6.081 347,371 -0.03(-0.47%)
Oct 12, 2018 6.390 6.390 6.081 6.110 631,063 -0.20(-3.21%)
Oct 11, 2018 6.438 6.505 6.202 6.313 1,090,545 -0.06(-0.91%)
Oct 10, 2018 6.708 6.737 6.236 6.371 1,782,298 -0.56(-8.07%)
Oct 09, 2018 6.968 7.026 6.891 6.930 255,945 -0.04(-0.55%)
Oct 08, 2018 7.026 7.093 6.910 6.968 184,485 -0.08(-1.09%)
Oct 05, 2018 7.045 7.093 6.910 7.045 320,927 -0.03(-0.41%)
Oct 04, 2018 7.132 7.190 6.997 7.074 728,682 +0.08(+1.10%)
Oct 03, 2018 6.968 7.074 6.881 6.997 240,033 +0.05(+0.69%)
Oct 02, 2018 6.997 7.113 6.920 6.949 249,240 -0.04(-0.55%)
Oct 01, 2018 6.987 7.084 6.920 6.987 368,823 +0.00(+0.00%)
Sep 28, 2018 6.746 6.987 6.746 6.987 246,012 +0.19(+2.84%)
Sep 27, 2018 6.795 6.891 6.698 6.795 239,359 +0.10(+1.44%)
Sep 26, 2018 6.746 6.891 6.698 6.698 316,920 -0.05(-0.71%)
Sep 25, 2018 6.554 6.843 6.554 6.746 536,617 +0.19(+2.94%)
Sep 24, 2018 6.554 6.650 6.505 6.554 156,550 +0.00(+0.00%)
Sep 21, 2018 6.554 6.650 6.457 6.554 451,144 +0.00(+0.00%)
Sep 20, 2018 6.457 6.626 6.433 6.554 445,060 +0.10(+1.49%)
Sep 19, 2018 6.554 6.578 6.409 6.457 539,828 -0.05(-0.74%)
Sep 18, 2018 6.265 6.554 6.120 6.505 704,958 +0.29(+4.65%)
Sep 17, 2018 6.505 6.536 6.081 6.216 430,310 -0.29(-4.44%)
Sep 14, 2018 6.313 6.505 6.313 6.505 235,014 +0.19(+3.05%)
Sep 13, 2018 6.505 6.554 6.313 6.313 400,142 -0.19(-2.96%)
Sep 12, 2018 6.602 6.602 6.457 6.505 494,907 -0.10(-1.46%)
Sep 11, 2018 6.602 6.746 6.554 6.602 420,118 -0.05(-0.72%)
Sep 10, 2018 6.554 6.698 6.530 6.650 230,279 +0.19(+2.99%)
Sep 07, 2018 6.409 6.602 6.409 6.457 433,194 +0.05(+0.75%)
Sep 06, 2018 6.602 6.650 6.409 6.409 384,936 -0.19(-2.92%)
Sep 05, 2018 6.602 6.674 6.505 6.602 409,348 -0.05(-0.72%)
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.