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 (%)
Dec 30, 2016 4.814 4.814 4.814 0 -0.05(-0.98%)
Dec 29, 2016 4.909 4.957 4.766 4.862 555,623 +0.00(+0.00%)
Dec 28, 2016 4.576 5.005 4.576 4.862 529,754 +0.29(+6.25%)
Dec 27, 2016 4.766 4.909 4.552 4.576 313,331 -0.24(-4.95%)
Dec 23, 2016 4.814 4.814 4.814 0 +0.05(+1.00%)
Dec 22, 2016 4.480 4.814 4.433 4.766 681,046 +0.29(+6.38%)
Dec 21, 2016 4.671 4.671 4.385 4.480 1,285,641 -0.14(-3.09%)
Dec 20, 2016 4.719 4.719 4.528 4.623 371,494 -0.10(-2.02%)
Dec 19, 2016 4.671 4.862 4.671 4.719 439,779 +0.05(+1.02%)
Dec 16, 2016 4.862 5.052 4.576 4.671 1,029,605 -0.10(-2.00%)
Dec 15, 2016 4.385 4.766 4.337 4.766 1,014,630 +0.33(+7.53%)
Dec 14, 2016 4.480 4.600 4.290 4.433 910,094 +0.00(+0.00%)
Dec 13, 2016 4.814 4.895 4.385 4.433 1,652,848 -0.43(-8.82%)
Dec 12, 2016 5.243 5.243 4.814 4.862 708,187 -0.29(-5.56%)
Dec 09, 2016 5.243 5.472 5.005 5.148 519,571 -0.14(-2.70%)
Dec 08, 2016 5.386 5.529 5.148 5.291 475,530 -0.05(-0.89%)
Dec 07, 2016 5.338 5.601 5.243 5.338 596,807 +0.00(+0.00%)
Dec 06, 2016 4.957 5.386 4.862 5.338 670,017 +0.33(+6.67%)
Dec 05, 2016 4.909 5.100 4.909 5.005 396,942 +0.14(+2.94%)
Dec 02, 2016 4.909 5.052 4.814 4.862 317,285 -0.14(-2.86%)
Dec 01, 2016 5.005 5.219 4.909 5.005 503,582 +0.05(+0.96%)
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%)
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.