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 31, 2019 6.190 6.327 6.122 6.258 139,849 +0.06(+0.95%)
Dec 30, 2019 6.082 6.317 6.082 6.199 218,279 +0.08(+1.28%)
Dec 27, 2019 6.337 6.337 6.091 6.121 176,491 -0.20(-3.11%)
Dec 26, 2019 6.317 6.514 6.239 6.317 178,220 +0.01(+0.16%)
Dec 24, 2019 6.357 6.425 6.278 6.308 129,467 +0.03(+0.47%)
Dec 23, 2019 6.131 6.308 6.023 6.278 242,193 +0.14(+2.24%)
Dec 20, 2019 6.190 6.268 6.042 6.141 465,757 -0.04(-0.64%)
Dec 19, 2019 5.639 6.180 5.639 6.180 630,448 +0.54(+9.58%)
Dec 18, 2019 5.708 5.767 5.512 5.639 516,082 -0.06(-1.03%)
Dec 17, 2019 5.934 5.964 5.684 5.698 257,556 -0.21(-3.49%)
Dec 16, 2019 5.806 6.062 5.767 5.905 245,946 +0.10(+1.69%)
Dec 13, 2019 5.924 6.042 5.767 5.806 318,681 -0.18(-2.96%)
Dec 12, 2019 5.934 6.032 5.836 5.983 225,832 -0.01(-0.16%)
Dec 11, 2019 5.895 6.032 5.797 5.993 277,937 +0.03(+0.49%)
Dec 10, 2019 5.905 6.082 5.875 5.964 276,186 +0.04(+0.66%)
Dec 09, 2019 5.836 5.954 5.826 5.924 156,253 +0.08(+1.34%)
Dec 06, 2019 5.787 5.944 5.767 5.846 245,092 +0.16(+2.76%)
Dec 05, 2019 5.698 5.787 5.639 5.689 141,890 +0.06(+1.05%)
Dec 04, 2019 5.748 5.806 5.600 5.630 189,902 -0.06(-1.04%)
Dec 03, 2019 5.679 5.787 5.551 5.689 223,678 -0.10(-1.70%)
Dec 02, 2019 5.954 6.003 5.689 5.787 261,934 -0.23(-3.76%)
Nov 29, 2019 5.777 6.062 5.777 6.013 182,496 +0.21(+3.55%)
Nov 27, 2019 5.797 5.846 5.654 5.806 439,599 +0.06(+1.03%)
Nov 26, 2019 5.728 5.895 5.728 5.748 256,587 +0.03(+0.52%)
Nov 25, 2019 5.551 5.728 5.482 5.718 421,670 +0.17(+3.01%)
Nov 22, 2019 5.659 5.708 5.482 5.551 184,735 -0.10(-1.74%)
Nov 21, 2019 5.482 5.649 5.423 5.649 243,755 +0.14(+2.50%)
Nov 20, 2019 5.600 5.757 5.502 5.512 349,759 -0.12(-2.09%)
Nov 19, 2019 5.482 5.698 5.394 5.630 405,467 +0.20(+3.62%)
Nov 18, 2019 5.463 5.507 5.325 5.433 333,478 -0.09(-1.60%)
Nov 15, 2019 5.541 5.669 5.472 5.522 294,253 +0.05(+0.90%)
Nov 14, 2019 5.492 5.748 5.413 5.472 484,526 -0.49(-8.24%)
Nov 13, 2019 5.915 5.988 5.621 5.964 598,655 -0.20(-3.18%)
Nov 12, 2019 6.130 6.395 6.076 6.160 230,572 +0.06(+0.96%)
Nov 11, 2019 5.993 6.166 5.915 6.101 394,672 +0.03(+0.48%)
Nov 08, 2019 6.081 6.130 5.885 6.071 420,215 -0.03(-0.48%)
Nov 07, 2019 6.365 6.365 6.022 6.101 451,155 -0.26(-4.15%)
Nov 06, 2019 6.385 6.483 6.120 6.365 398,733 -0.11(-1.66%)
Nov 05, 2019 6.649 6.776 6.277 6.473 537,198 -0.17(-2.51%)
Nov 04, 2019 6.708 6.845 6.610 6.639 386,311 -0.08(-1.17%)
Nov 01, 2019 6.434 6.740 6.385 6.718 519,576 +0.35(+5.54%)
Oct 31, 2019 6.639 6.700 6.253 6.365 484,242 -0.27(-4.13%)
Oct 30, 2019 7.021 7.031 6.600 6.639 517,689 -0.42(-5.96%)
Oct 29, 2019 7.031 7.139 6.848 7.060 326,833 +0.04(+0.56%)
Oct 28, 2019 6.884 7.090 6.825 7.021 441,578 +0.23(+3.31%)
Oct 25, 2019 7.070 7.109 6.786 6.796 720,033 -0.34(-4.80%)
Oct 24, 2019 7.344 7.540 6.982 7.139 970,629 -0.24(-3.32%)
Oct 23, 2019 7.002 7.619 6.894 7.384 1,682,786 +0.87(+13.38%)
Oct 22, 2019 6.551 6.590 6.463 6.512 391,716 -0.07(-1.04%)
Oct 21, 2019 6.816 6.904 6.561 6.581 390,899 -0.19(-2.75%)
Oct 18, 2019 6.806 6.879 6.688 6.767 351,898 -0.09(-1.29%)
Oct 17, 2019 6.904 7.188 6.786 6.855 490,956 -0.07(-0.99%)
Oct 16, 2019 6.874 7.021 6.816 6.923 413,471 +0.02(+0.28%)
Oct 15, 2019 7.100 7.139 6.835 6.904 476,324 -0.21(-2.89%)
Oct 14, 2019 7.129 7.354 6.972 7.109 493,132 -0.02(-0.27%)
Oct 11, 2019 7.247 7.511 7.060 7.129 544,901 +0.08(+1.11%)
Oct 10, 2019 6.463 7.080 6.453 7.051 813,896 +0.58(+8.93%)
Oct 09, 2019 6.209 6.492 6.209 6.473 275,576 +0.35(+5.76%)
Oct 08, 2019 6.169 6.233 6.052 6.120 210,647 -0.16(-2.50%)
Oct 07, 2019 6.189 6.326 6.042 6.277 444,116 +0.14(+2.23%)
Oct 04, 2019 5.778 6.150 5.773 6.140 415,313 +0.38(+6.63%)
Oct 03, 2019 5.778 5.787 5.518 5.758 438,993 -0.01(-0.17%)
Oct 02, 2019 5.778 5.915 5.694 5.768 168,494 -0.04(-0.67%)
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.