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 (%)
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%)
Sep 04, 2018 6.505 6.722 6.409 6.650 561,186 +0.10(+1.47%)
Aug 31, 2018 6.554 6.554 6.554 0 -0.10(-1.45%)
Aug 30, 2018 6.795 6.867 6.602 6.650 424,776 -0.14(-2.13%)
Aug 29, 2018 6.843 6.891 6.698 6.795 273,439 +0.00(+0.00%)
Aug 28, 2018 6.939 6.939 6.795 6.795 217,894 -0.14(-2.08%)
Aug 27, 2018 7.036 7.036 6.843 6.939 201,652 -0.05(-0.69%)
Aug 24, 2018 6.891 7.132 6.891 6.987 461,728 +0.10(+1.40%)
Aug 23, 2018 6.891 6.939 6.843 6.891 266,080 -0.05(-0.69%)
Aug 22, 2018 6.843 6.987 6.843 6.939 311,525 +0.14(+2.13%)
Aug 21, 2018 6.698 6.891 6.698 6.795 385,088 +0.10(+1.44%)
Aug 20, 2018 6.554 6.746 6.505 6.698 441,340 +0.19(+2.96%)
Aug 17, 2018 6.457 6.602 6.457 6.505 192,784 +0.00(+0.00%)
Aug 16, 2018 6.361 6.602 6.361 6.505 546,949 +0.19(+3.05%)
Aug 15, 2018 6.409 6.501 6.313 6.313 464,910 -0.14(-2.24%)
Aug 14, 2018 6.409 6.544 6.409 6.457 347,863 +0.07(+1.06%)
Aug 13, 2018 6.486 6.534 6.342 6.390 571,391 -0.14(-2.21%)
Aug 10, 2018 6.582 6.678 6.486 6.534 300,352 -0.10(-1.45%)
Aug 09, 2018 6.774 6.774 6.582 6.630 407,865 -0.14(-2.13%)
Aug 08, 2018 6.822 6.870 6.726 6.774 312,201 -0.05(-0.70%)
Aug 07, 2018 7.014 7.014 6.798 6.822 339,988 -0.14(-2.07%)
Aug 06, 2018 6.966 7.062 6.918 6.966 244,621 -0.05(-0.69%)
Aug 03, 2018 7.062 7.110 6.870 7.014 641,812 -0.05(-0.68%)
Aug 02, 2018 7.014 7.110 6.918 7.062 302,175 +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.