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 (%)
Sep 30, 2019 6.111 6.169 5.944 5.954 313,361 -0.05(-0.82%)
Sep 27, 2019 6.013 6.120 5.983 6.003 155,729 -0.04(-0.65%)
Sep 26, 2019 6.022 6.101 5.876 6.042 235,840 +0.03(+0.49%)
Sep 25, 2019 6.062 6.101 5.885 6.013 156,883 -0.05(-0.81%)
Sep 24, 2019 6.169 6.228 5.944 6.062 276,116 -0.11(-1.75%)
Sep 23, 2019 5.925 6.248 5.925 6.169 205,075 +0.15(+2.44%)
Sep 20, 2019 6.130 6.238 5.973 6.022 440,434 -0.15(-2.38%)
Sep 19, 2019 6.228 6.336 6.130 6.169 312,874 -0.09(-1.41%)
Sep 18, 2019 6.267 6.336 6.101 6.257 241,113 -0.09(-1.39%)
Sep 17, 2019 6.434 6.473 6.277 6.346 326,447 -0.21(-3.14%)
Sep 16, 2019 6.835 6.923 6.537 6.551 348,842 -0.24(-3.60%)
Sep 13, 2019 6.806 6.953 6.757 6.796 319,016 +0.05(+0.73%)
Sep 12, 2019 6.649 6.855 6.532 6.747 314,779 +0.08(+1.17%)
Sep 11, 2019 6.551 6.688 6.395 6.669 378,297 +0.22(+3.34%)
Sep 10, 2019 6.502 6.679 6.404 6.453 490,978 -0.02(-0.30%)
Sep 09, 2019 6.375 6.649 6.316 6.473 496,720 +0.22(+3.44%)
Sep 06, 2019 6.336 6.473 6.248 6.257 286,645 -0.07(-1.08%)
Sep 05, 2019 6.404 6.571 6.277 6.326 354,483 -0.01(-0.15%)
Sep 04, 2019 6.277 6.404 6.179 6.336 255,203 +0.19(+3.03%)
Sep 03, 2019 6.091 6.199 5.983 6.150 303,857 -0.05(-0.79%)
Aug 30, 2019 6.130 6.311 6.091 6.199 245,083 +0.13(+2.10%)
Aug 29, 2019 6.022 6.150 6.022 6.071 234,048 +0.12(+1.97%)
Aug 28, 2019 5.758 6.022 5.749 5.954 269,512 +0.24(+4.29%)
Aug 27, 2019 5.925 6.062 5.611 5.709 355,912 -0.19(-3.16%)
Aug 26, 2019 5.758 5.934 5.689 5.895 266,988 +0.29(+5.24%)
Aug 23, 2019 5.915 5.944 5.533 5.601 354,757 -0.32(-5.45%)
Aug 22, 2019 5.954 6.081 5.885 5.925 215,903 -0.02(-0.33%)
Aug 21, 2019 5.925 5.964 5.740 5.944 260,275 +0.12(+2.02%)
Aug 20, 2019 5.797 5.915 5.719 5.827 272,057 +0.02(+0.34%)
Aug 19, 2019 5.680 5.866 5.650 5.807 425,754 +0.26(+4.77%)
Aug 16, 2019 5.386 5.670 5.366 5.543 407,859 +0.24(+4.43%)
Aug 15, 2019 5.337 5.396 5.161 5.308 307,511 +0.00(+0.00%)
Aug 14, 2019 5.190 5.357 5.102 5.308 487,947 -0.02(-0.37%)
Aug 13, 2019 5.122 5.454 5.122 5.327 170,336 +0.17(+3.21%)
Aug 12, 2019 5.161 5.220 5.074 5.161 96,082 -0.05(-0.94%)
Aug 09, 2019 5.405 5.415 5.142 5.210 240,654 -0.20(-3.78%)
Aug 08, 2019 5.269 5.425 5.200 5.415 267,798 +0.20(+3.74%)
Aug 07, 2019 5.142 5.269 5.103 5.220 224,945 -0.04(-0.74%)
Aug 06, 2019 5.288 5.317 5.171 5.259 279,906 +0.02(+0.37%)
Aug 05, 2019 5.405 5.405 5.132 5.239 559,356 -0.34(-6.12%)
Aug 02, 2019 5.669 5.786 5.434 5.581 352,577 -0.15(-2.56%)
Aug 01, 2019 5.795 5.913 5.608 5.727 489,035 -0.14(-2.33%)
Jul 31, 2019 6.098 6.166 5.835 5.864 358,587 -0.25(-4.15%)
Jul 30, 2019 5.932 6.215 5.800 6.117 378,298 +0.10(+1.62%)
Jul 29, 2019 6.235 6.235 6.010 6.020 256,639 -0.20(-3.29%)
Jul 26, 2019 6.147 6.322 6.030 6.225 546,699 +0.08(+1.27%)
Jul 25, 2019 6.352 6.459 6.059 6.147 548,142 -0.20(-3.08%)
Jul 24, 2019 6.322 6.410 6.098 6.342 902,559 -0.02(-0.31%)
Jul 23, 2019 6.586 6.644 6.010 6.361 912,326 -0.17(-2.54%)
Jul 22, 2019 6.196 6.664 6.176 6.527 1,197,176 +0.45(+7.38%)
Jul 19, 2019 5.952 6.254 5.952 6.078 631,769 +0.14(+2.30%)
Jul 18, 2019 5.874 6.000 5.766 5.942 339,486 +0.07(+1.16%)
Jul 17, 2019 6.020 6.049 5.805 5.874 384,753 -0.11(-1.79%)
Jul 16, 2019 5.864 6.030 5.864 5.981 421,638 +0.10(+1.66%)
Jul 15, 2019 6.000 6.108 5.874 5.883 319,901 -0.13(-2.11%)
Jul 12, 2019 6.049 6.117 5.942 6.010 392,857 +0.01(+0.16%)
Jul 11, 2019 5.766 6.108 5.717 6.000 622,979 +0.22(+3.89%)
Jul 10, 2019 5.756 5.849 5.610 5.776 1,082,024 +0.18(+3.14%)
Jul 09, 2019 5.444 5.630 5.378 5.600 671,197 +0.13(+2.32%)
Jul 08, 2019 5.552 5.600 5.386 5.474 361,521 -0.08(-1.41%)
Jul 05, 2019 5.181 5.561 5.103 5.552 845,878 +0.51(+10.06%)
Jul 03, 2019 5.005 5.191 4.976 5.044 649,808 +0.09(+1.77%)
Jul 02, 2019 4.966 5.034 4.810 4.956 334,890 +0.00(+0.00%)
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.