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, 2019 4.147 4.161 4.078 4.127 302,458 -0.10(-2.31%)
May 30, 2019 4.459 4.459 4.195 4.225 251,844 -0.22(-5.04%)
May 29, 2019 4.312 4.459 4.303 4.449 240,109 +0.07(+1.56%)
May 28, 2019 4.322 4.459 4.322 4.381 179,021 +0.06(+1.35%)
May 24, 2019 4.195 4.391 4.195 4.322 288,313 +0.19(+4.48%)
May 23, 2019 4.527 4.537 4.108 4.137 606,979 -0.47(-10.17%)
May 22, 2019 4.713 4.752 4.605 4.605 198,784 -0.08(-1.67%)
May 21, 2019 4.644 4.737 4.634 4.683 314,946 +0.06(+1.27%)
May 20, 2019 4.576 4.693 4.508 4.625 240,910 +0.01(+0.21%)
May 17, 2019 4.693 4.781 4.566 4.615 282,369 -0.13(-2.67%)
May 16, 2019 4.849 4.878 4.717 4.742 210,143 -0.05(-1.02%)
May 15, 2019 4.625 4.878 4.625 4.791 260,756 +0.10(+2.08%)
May 14, 2019 4.576 4.791 4.576 4.693 295,849 +0.16(+3.44%)
May 13, 2019 4.721 4.780 4.411 4.537 616,546 -0.30(-6.22%)
May 10, 2019 4.916 4.974 4.819 4.838 313,640 -0.08(-1.58%)
May 09, 2019 4.887 5.071 4.828 4.916 628,562 -0.06(-1.17%)
May 08, 2019 4.964 5.149 4.955 4.974 514,452 +0.02(+0.39%)
May 07, 2019 5.129 5.139 4.877 4.955 520,106 -0.23(-4.49%)
May 06, 2019 5.246 5.382 5.100 5.188 662,685 -0.18(-3.44%)
May 03, 2019 5.304 5.484 5.159 5.372 552,345 +0.17(+3.17%)
May 02, 2019 5.382 5.547 5.178 5.207 736,245 -0.22(-4.11%)
May 01, 2019 5.266 5.586 5.207 5.431 555,170 +0.20(+3.90%)
Apr 30, 2019 5.392 5.392 5.052 5.227 830,294 -0.02(-0.37%)
Apr 29, 2019 4.663 5.402 4.663 5.246 1,821,511 +0.64(+13.92%)
Apr 26, 2019 4.479 4.650 4.440 4.605 348,020 +0.10(+2.16%)
Apr 25, 2019 4.488 4.537 4.362 4.508 420,629 +0.00(+0.00%)
Apr 24, 2019 4.605 4.644 4.488 4.508 550,872 -0.10(-2.11%)
Apr 23, 2019 4.556 4.662 4.461 4.605 373,773 +0.04(+0.85%)
Apr 22, 2019 4.566 4.702 4.517 4.566 444,078 -0.07(-1.47%)
Apr 18, 2019 4.663 4.683 4.517 4.634 321,669 -0.03(-0.62%)
Apr 17, 2019 4.566 4.683 4.517 4.663 721,011 +0.10(+2.13%)
Apr 16, 2019 4.547 4.663 4.459 4.566 380,326 +0.02(+0.43%)
Apr 15, 2019 4.498 4.615 4.440 4.547 375,830 +0.10(+2.18%)
Apr 12, 2019 4.498 4.595 4.372 4.449 766,036 +0.00(+0.00%)
Apr 11, 2019 4.255 4.556 4.236 4.449 620,670 +0.19(+4.57%)
Apr 10, 2019 4.158 4.323 4.129 4.255 502,956 +0.12(+2.82%)
Apr 09, 2019 4.333 4.333 4.100 4.139 651,839 -0.15(-3.40%)
Apr 08, 2019 4.255 4.479 4.236 4.284 366,550 +0.04(+0.92%)
Apr 05, 2019 4.100 4.304 4.071 4.245 546,889 +0.17(+4.30%)
Apr 04, 2019 3.964 4.168 3.964 4.071 244,405 +0.11(+2.70%)
Apr 03, 2019 4.012 4.041 3.886 3.964 223,866 +0.01(+0.25%)
Apr 02, 2019 3.896 4.100 3.847 3.954 282,669 +0.10(+2.52%)
Apr 01, 2019 3.789 4.012 3.750 3.857 687,533 +0.13(+3.39%)
Mar 29, 2019 3.828 3.867 3.692 3.731 364,078 -0.06(-1.54%)
Mar 28, 2019 3.915 3.925 3.740 3.789 328,644 -0.13(-3.23%)
Mar 27, 2019 3.847 3.935 3.769 3.915 356,349 +0.08(+2.03%)
Mar 26, 2019 3.828 3.905 3.750 3.837 321,320 +0.03(+0.77%)
Mar 25, 2019 3.701 3.896 3.619 3.808 398,091 +0.08(+2.08%)
Mar 22, 2019 4.100 4.177 3.682 3.731 700,261 -0.39(-9.43%)
Mar 21, 2019 4.129 4.255 4.090 4.119 333,469 -0.01(-0.24%)
Mar 20, 2019 4.051 4.192 3.973 4.129 436,071 +0.06(+1.43%)
Mar 19, 2019 4.109 4.177 4.051 4.071 258,414 -0.03(-0.71%)
Mar 18, 2019 4.177 4.304 4.061 4.100 679,193 -0.08(-1.86%)
Mar 15, 2019 4.139 4.211 4.090 4.177 885,955 +0.05(+1.18%)
Mar 14, 2019 4.061 4.177 3.964 4.129 393,438 +0.09(+2.16%)
Mar 13, 2019 4.119 4.275 4.022 4.041 493,477 -0.05(-1.19%)
Mar 12, 2019 3.954 4.109 3.944 4.090 317,009 +0.07(+1.69%)
Mar 11, 2019 3.769 4.114 3.711 4.022 550,447 +0.38(+10.40%)
Mar 08, 2019 3.701 3.721 3.468 3.643 652,397 -0.09(-2.34%)
Mar 07, 2019 3.905 3.905 3.663 3.731 379,634 -0.17(-4.48%)
Mar 06, 2019 4.177 4.177 3.818 3.905 499,940 -0.28(-6.73%)
Mar 05, 2019 4.207 4.284 4.080 4.187 304,826 -0.04(-0.92%)
Mar 04, 2019 4.100 4.294 4.085 4.226 331,010 +0.16(+3.82%)
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.