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, 2017 7.865 7.865 7.579 7.626 783,591 -0.14(-1.84%)
Oct 30, 2017 7.912 7.912 7.602 7.769 438,055 -0.14(-1.81%)
Oct 27, 2017 7.626 8.008 7.626 7.912 788,178 +0.24(+3.11%)
Oct 26, 2017 7.769 7.912 7.602 7.674 640,753 +0.05(+0.62%)
Oct 25, 2017 7.865 7.912 7.531 7.626 1,916,494 -0.33(-4.19%)
Oct 24, 2017 8.246 8.294 7.912 7.960 1,042,433 -0.33(-4.02%)
Oct 23, 2017 7.531 8.437 7.531 8.294 1,911,876 +0.48(+6.10%)
Oct 20, 2017 7.531 7.865 7.459 7.817 1,140,864 +0.43(+5.81%)
Oct 19, 2017 7.436 7.498 7.197 7.388 452,850 -0.05(-0.64%)
Oct 18, 2017 7.197 7.488 7.150 7.436 690,012 +0.29(+4.00%)
Oct 17, 2017 7.340 7.531 7.150 7.150 556,206 -0.19(-2.60%)
Oct 16, 2017 7.007 7.436 6.983 7.340 839,425 +0.43(+6.21%)
Oct 13, 2017 6.721 6.959 6.673 6.911 599,394 +0.29(+4.32%)
Oct 12, 2017 6.578 6.768 6.530 6.625 481,123 +0.05(+0.72%)
Oct 11, 2017 6.625 6.768 6.530 6.578 309,748 +0.00(+0.00%)
Oct 10, 2017 6.768 6.864 6.530 6.578 661,563 -0.10(-1.43%)
Oct 09, 2017 6.911 6.983 6.482 6.673 983,289 -0.24(-3.45%)
Oct 06, 2017 7.007 7.102 6.768 6.911 462,497 -0.10(-1.36%)
Oct 05, 2017 6.959 7.173 6.959 7.007 573,410 +0.05(+0.68%)
Oct 04, 2017 7.054 7.054 6.816 6.959 479,267 +0.05(+0.69%)
Oct 03, 2017 6.482 6.911 6.419 6.911 913,660 +0.48(+7.41%)
Oct 02, 2017 6.721 6.744 6.387 6.435 1,620,929 -0.29(-4.26%)
Sep 29, 2017 7.102 7.197 6.673 6.721 647,542 -0.43(-6.00%)
Sep 28, 2017 7.102 7.245 7.054 7.150 388,214 +0.05(+0.67%)
Sep 27, 2017 7.054 7.102 6.959 7.102 509,609 +0.05(+0.68%)
Sep 26, 2017 6.864 7.102 6.673 7.054 464,281 +0.29(+4.23%)
Sep 25, 2017 6.911 7.007 6.673 6.768 613,415 -0.14(-2.07%)
Sep 22, 2017 7.102 7.150 6.816 6.911 397,762 -0.14(-2.03%)
Sep 21, 2017 7.340 7.483 6.864 7.054 565,283 -0.29(-3.90%)
Sep 20, 2017 7.293 7.674 7.245 7.340 793,628 +0.00(+0.00%)
Sep 19, 2017 7.293 7.340 7.197 7.340 268,906 +0.10(+1.32%)
Sep 18, 2017 7.245 7.388 7.173 7.245 1,225,755 +0.10(+1.33%)
Sep 15, 2017 6.721 7.197 6.673 7.150 830,545 +0.43(+6.38%)
Sep 14, 2017 6.816 7.054 6.673 6.721 1,125,818 +0.19(+2.92%)
Sep 13, 2017 6.911 6.921 6.196 6.530 1,863,859 -0.43(-6.16%)
Sep 12, 2017 7.293 7.293 6.864 6.959 1,006,355 -0.24(-3.31%)
Sep 11, 2017 7.483 7.531 7.197 7.197 625,495 -0.24(-3.21%)
Sep 08, 2017 7.197 7.459 7.150 7.436 713,877 +0.19(+2.63%)
Sep 07, 2017 7.626 7.817 7.126 7.245 766,133 -0.29(-3.80%)
Sep 06, 2017 7.483 7.674 7.340 7.531 425,929 +0.19(+2.60%)
Sep 05, 2017 7.626 7.698 7.221 7.340 583,625 -0.24(-3.14%)
Sep 01, 2017 7.674 7.698 7.531 7.579 328,635 -0.10(-1.24%)
Aug 31, 2017 7.722 7.865 7.579 7.674 562,985 +0.05(+0.62%)
Aug 30, 2017 7.865 7.865 7.531 7.626 454,859 -0.29(-3.61%)
Aug 29, 2017 7.722 7.936 7.531 7.912 370,393 +0.05(+0.61%)
Aug 28, 2017 8.008 8.031 7.769 7.865 413,568 -0.14(-1.79%)
Aug 25, 2017 8.008 7.388 8.008 1,320,262 +0.62(+8.39%)
Aug 24, 2017 7.483 7.531 7.293 7.388 288,543 -0.05(-0.64%)
Aug 23, 2017 7.531 7.674 7.388 7.436 711,079 -0.14(-1.89%)
Aug 22, 2017 7.293 7.602 7.293 7.579 722,021 +0.29(+3.92%)
Aug 21, 2017 7.197 7.388 7.102 7.293 494,132 +0.10(+1.32%)
Aug 18, 2017 7.150 7.340 7.150 7.197 277,390 -0.05(-0.66%)
Aug 17, 2017 7.436 7.650 7.197 7.245 565,155 -0.19(-2.56%)
Aug 16, 2017 7.293 7.722 7.221 7.436 1,310,557 +0.29(+4.00%)
Aug 15, 2017 7.340 7.483 7.102 7.150 588,579 -0.19(-2.60%)
Aug 14, 2017 7.102 7.483 7.007 7.340 530,174 +0.33(+4.76%)
Aug 11, 2017 6.768 7.102 6.673 7.007 386,759 +0.14(+2.08%)
Aug 10, 2017 6.911 7.102 6.816 6.864 422,195 -0.10(-1.37%)
Aug 09, 2017 7.007 7.102 6.864 6.959 409,736 -0.14(-2.01%)
Aug 08, 2017 7.197 7.340 7.054 7.102 516,835 -0.14(-1.97%)
Aug 07, 2017 7.197 7.340 7.126 7.245 520,677 +0.10(+1.33%)
Aug 04, 2017 7.102 7.340 7.007 7.150 559,490 +0.14(+2.04%)
Aug 03, 2017 7.102 7.293 6.935 7.007 408,138 -0.10(-1.34%)
Aug 02, 2017 6.959 7.173 6.864 7.102 482,246 +0.05(+0.68%)
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.