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 29, 2020 17.77 18.12 16.69 17.19 106,845 -0.57(-3.22%)
May 28, 2020 18.54 19.05 17.50 17.76 123,429 -0.59(-3.23%)
May 27, 2020 17.85 18.50 16.85 18.36 145,090 +0.70(+3.97%)
May 26, 2020 17.67 17.79 16.87 17.65 123,548 +0.83(+4.93%)
May 22, 2020 16.74 17.01 15.83 16.83 109,984 +0.00(+0.00%)
May 21, 2020 16.44 16.93 16.23 16.83 113,128 +0.32(+1.91%)
May 20, 2020 15.75 16.73 15.65 16.51 142,226 +1.12(+7.25%)
May 19, 2020 15.84 16.29 14.99 15.39 132,114 -0.32(-2.01%)
May 18, 2020 15.13 15.86 15.13 15.71 225,718 +1.29(+8.97%)
May 15, 2020 14.41 15.30 14.00 14.42 146,038 +0.09(+0.62%)
May 14, 2020 14.49 15.06 13.58 14.33 173,377 -0.44(-3.01%)
May 13, 2020 16.22 16.22 14.32 14.77 287,273 -1.21(-7.60%)
May 12, 2020 17.28 17.28 15.96 15.99 304,682 -0.96(-5.65%)
May 11, 2020 19.43 19.50 16.24 16.94 549,190 -2.86(-14.46%)
May 08, 2020 18.99 20.17 18.77 19.81 169,433 +1.21(+6.53%)
May 07, 2020 17.96 18.92 17.79 18.59 144,385 +0.65(+3.63%)
May 06, 2020 20.82 20.97 17.88 17.94 185,684 -2.34(-11.54%)
May 05, 2020 24.19 24.32 19.99 20.28 300,547 -3.68(-15.37%)
May 04, 2020 23.20 24.09 22.30 23.96 102,448 +0.79(+3.41%)
May 01, 2020 24.69 24.69 22.51 23.17 127,100 -2.13(-8.43%)
Apr 30, 2020 24.61 25.85 22.79 25.31 203,594 +0.61(+2.48%)
Apr 29, 2020 27.74 27.90 24.51 24.70 143,709 -2.24(-8.32%)
Apr 28, 2020 28.99 28.99 26.27 26.94 161,224 -0.67(-2.43%)
Apr 27, 2020 26.66 31.24 25.97 27.61 356,288 +1.72(+6.64%)
Apr 24, 2020 25.64 26.32 24.34 25.89 191,409 +0.19(+0.73%)
Apr 23, 2020 27.55 29.34 25.46 25.70 386,037 +0.64(+2.56%)
Apr 22, 2020 22.71 26.37 22.28 25.06 354,856 +3.85(+18.16%)
Apr 21, 2020 22.72 24.03 20.97 21.21 290,306 -0.31(-1.42%)
Apr 20, 2020 20.06 21.78 19.26 21.52 230,443 +1.18(+5.78%)
Apr 17, 2020 20.89 20.97 20.21 20.34 65,930 +0.16(+0.78%)
Apr 16, 2020 21.35 21.96 19.21 20.18 76,478 -1.28(-5.98%)
Apr 15, 2020 20.78 22.28 19.96 21.47 82,726 +0.00(+0.00%)
Apr 14, 2020 19.29 21.72 19.29 21.47 127,559 +2.49(+13.11%)
Apr 13, 2020 18.29 19.05 18.02 18.98 144,261 +0.71(+3.89%)
Apr 09, 2020 19.05 19.11 18.09 18.27 135,404 -0.21(-1.12%)
Apr 08, 2020 18.87 19.91 18.47 18.47 66,343 -0.34(-1.78%)
Apr 07, 2020 21.14 21.14 18.69 18.81 91,948 +16.70(+790.19%)
Apr 06, 2020 1.669 2.113 1.659 2.113 546,227 +0.27(+14.44%)
Apr 03, 2020 1.995 2.123 1.834 1.846 412,189 -0.19(-9.22%)
Apr 02, 2020 2.222 2.281 2.007 2.034 433,490 -0.12(-5.50%)
Apr 01, 2020 2.399 2.528 2.113 2.153 718,341 -0.35(-13.83%)
Mar 31, 2020 2.528 2.804 2.488 2.498 919,907 +0.13(+5.42%)
Mar 30, 2020 2.074 2.459 2.074 2.370 743,184 +0.34(+16.50%)
Mar 27, 2020 2.133 2.271 1.975 2.034 327,725 -0.17(-7.62%)
Mar 26, 2020 2.133 2.320 2.064 2.202 447,900 +0.19(+9.31%)
Mar 25, 2020 1.975 2.103 1.797 2.014 572,411 -0.01(-0.49%)
Mar 24, 2020 2.123 2.143 1.896 2.024 545,627 +0.02(+0.99%)
Mar 23, 2020 2.162 2.162 1.955 2.004 315,027 -0.16(-7.31%)
Mar 20, 2020 2.360 2.399 2.113 2.162 536,554 -0.19(-7.98%)
Mar 19, 2020 2.034 2.459 1.935 2.350 457,888 +0.32(+15.53%)
Mar 18, 2020 2.074 2.143 1.886 2.034 510,675 -0.15(-6.79%)
Mar 17, 2020 2.172 2.232 1.985 2.182 526,418 +0.05(+2.31%)
Mar 16, 2020 2.172 2.390 2.074 2.133 581,734 -0.39(-15.29%)
Mar 13, 2020 2.567 2.620 2.350 2.518 736,572 +0.11(+4.51%)
Mar 12, 2020 2.449 2.646 2.380 2.409 783,018 -0.21(-7.92%)
Mar 11, 2020 2.676 2.854 2.573 2.617 851,912 -0.15(-5.36%)
Mar 10, 2020 2.478 2.775 2.434 2.765 482,257 +0.37(+15.23%)
Mar 09, 2020 2.765 2.765 2.370 2.399 674,114 -0.47(-16.49%)
Mar 06, 2020 2.696 2.972 2.686 2.873 604,409 +0.10(+3.56%)
Mar 05, 2020 2.883 2.933 2.765 2.775 412,338 -0.20(-6.64%)
Mar 04, 2020 2.982 3.091 2.903 2.972 544,469 +0.02(+0.67%)
Mar 03, 2020 2.982 3.061 2.844 2.952 886,411 +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.