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 (%)
May 31, 2018 7.159 7.255 6.990 7.062 369,771 -0.10(-1.34%)
May 30, 2018 6.966 7.207 6.966 7.159 552,808 +0.19(+2.76%)
May 29, 2018 6.966 7.014 6.894 6.966 424,820 -0.05(-0.69%)
May 25, 2018 7.014 7.014 7.014 0 -0.19(-2.67%)
May 24, 2018 7.303 7.303 7.110 7.207 356,857 -0.14(-1.96%)
May 23, 2018 7.495 7.495 7.255 7.351 212,519 -0.14(-1.92%)
May 22, 2018 7.399 7.552 7.351 7.495 352,607 +0.10(+1.30%)
May 21, 2018 7.303 7.495 7.269 7.399 268,213 +0.14(+1.99%)
May 18, 2018 7.303 7.351 7.134 7.255 310,231 +0.00(+0.00%)
May 17, 2018 7.351 7.351 7.110 7.255 353,828 +0.05(+0.67%)
May 16, 2018 7.447 7.447 7.038 7.207 615,908 -0.24(-3.23%)
May 15, 2018 7.447 7.519 7.327 7.447 304,183 -0.05(-0.64%)
May 14, 2018 7.591 7.591 7.447 7.495 417,591 +0.07(+0.91%)
May 11, 2018 7.332 7.428 7.332 7.428 291,983 +0.05(+0.65%)
May 10, 2018 7.475 7.523 7.284 7.380 459,812 -0.05(-0.65%)
May 09, 2018 7.475 7.619 7.428 7.428 389,021 +0.00(+0.00%)
May 08, 2018 7.428 7.475 7.260 7.428 243,882 +0.00(+0.00%)
May 07, 2018 7.475 7.571 7.380 7.428 521,088 -0.05(-0.64%)
May 04, 2018 7.380 7.523 7.380 7.475 344,086 +0.05(+0.65%)
May 03, 2018 7.475 7.475 7.211 7.428 495,410 +0.00(+0.00%)
May 02, 2018 7.332 7.549 7.236 7.428 628,264 +0.05(+0.65%)
May 01, 2018 7.332 7.380 7.188 7.380 290,873 +0.05(+0.65%)
Apr 30, 2018 7.380 7.428 7.284 7.332 221,767 -0.05(-0.65%)
Apr 27, 2018 7.523 7.571 7.284 7.380 334,728 -0.10(-1.28%)
Apr 26, 2018 7.284 7.523 7.236 7.475 543,303 +0.24(+3.31%)
Apr 25, 2018 7.284 7.475 7.188 7.236 641,236 -0.05(-0.66%)
Apr 24, 2018 7.523 7.571 7.092 7.284 679,625 -0.19(-2.56%)
Apr 23, 2018 7.236 7.571 6.948 7.475 1,390,714 +0.58(+8.33%)
Apr 20, 2018 6.853 6.944 6.757 6.900 538,114 +0.00(+0.00%)
Apr 19, 2018 6.900 6.996 6.757 6.900 429,432 +0.00(+0.00%)
Apr 18, 2018 6.805 7.092 6.757 6.900 454,836 +0.10(+1.41%)
Apr 17, 2018 6.853 6.948 6.757 6.805 320,074 -0.10(-1.39%)
Apr 16, 2018 6.900 7.020 6.805 6.900 275,471 +0.05(+0.70%)
Apr 13, 2018 6.853 6.900 6.709 6.853 129,680 +0.00(+0.00%)
Apr 12, 2018 6.805 6.948 6.805 6.853 409,020 +0.05(+0.70%)
Apr 11, 2018 6.757 6.948 6.752 6.805 297,197 +0.05(+0.71%)
Apr 10, 2018 6.565 6.757 6.517 6.757 362,737 +0.29(+4.44%)
Apr 09, 2018 6.517 6.637 6.421 6.469 271,337 -0.05(-0.74%)
Apr 06, 2018 6.661 6.661 6.397 6.517 546,057 -0.24(-3.55%)
Apr 05, 2018 6.565 6.948 6.469 6.757 418,490 +0.24(+3.68%)
Apr 04, 2018 6.517 6.613 6.230 6.517 756,245 -0.05(-0.73%)
Apr 03, 2018 6.661 6.661 6.397 6.565 344,996 -0.05(-0.72%)
Apr 02, 2018 6.757 6.805 6.517 6.613 302,441 -0.14(-2.13%)
Mar 29, 2018 6.757 6.757 6.757 0 +0.14(+2.17%)
Mar 28, 2018 6.805 6.924 6.517 6.613 462,192 -0.19(-2.82%)
Mar 27, 2018 7.044 7.116 6.757 6.805 477,508 -0.19(-2.74%)
Mar 26, 2018 6.996 7.092 6.900 6.996 278,940 +0.14(+2.10%)
Mar 23, 2018 7.044 7.188 6.805 6.853 705,900 -0.19(-2.72%)
Mar 22, 2018 7.236 7.308 6.996 7.044 296,621 -0.24(-3.29%)
Mar 21, 2018 7.044 7.380 6.996 7.284 351,765 +0.19(+2.70%)
Mar 20, 2018 7.044 7.188 6.996 7.092 492,726 +0.05(+0.68%)
Mar 19, 2018 7.140 7.140 6.948 7.044 403,069 -0.10(-1.34%)
Mar 16, 2018 6.996 7.404 6.900 7.140 995,618 +0.10(+1.36%)
Mar 15, 2018 7.140 7.188 6.996 7.044 636,458 -0.10(-1.34%)
Mar 14, 2018 7.188 7.284 6.948 7.140 1,147,628 +0.00(+0.00%)
Mar 13, 2018 7.380 7.428 7.044 7.140 577,195 -0.24(-3.25%)
Mar 12, 2018 7.236 7.452 7.236 7.380 635,332 +0.10(+1.32%)
Mar 09, 2018 7.188 7.404 7.140 7.284 605,528 +0.14(+2.01%)
Mar 08, 2018 7.332 7.380 7.092 7.140 439,041 -0.19(-2.61%)
Mar 07, 2018 7.236 7.332 513,249 -0.19(-2.55%)
Mar 06, 2018 7.571 7.619 7.380 7.523 413,386 +0.00(+0.00%)
Mar 05, 2018 7.619 7.739 7.428 7.523 414,401 -0.19(-2.48%)
Mar 02, 2018 7.523 7.715 7.428 7.715 323,941 +0.10(+1.26%)
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.