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 (%)
Jun 29, 2018 6.870 6.918 6.774 6.822 331,054 +0.00(+0.00%)
Jun 28, 2018 6.966 6.966 6.822 6.822 522,838 -0.14(-2.07%)
Jun 27, 2018 7.159 7.159 6.870 6.966 448,907 -0.19(-2.68%)
Jun 26, 2018 7.014 7.159 6.966 7.159 431,403 +0.14(+2.05%)
Jun 25, 2018 7.014 7.014 6.870 7.014 459,045 -0.05(-0.68%)
Jun 22, 2018 6.966 7.159 6.942 7.062 1,025,813 +0.10(+1.38%)
Jun 21, 2018 7.159 7.159 6.918 6.966 366,601 -0.14(-2.03%)
Jun 20, 2018 7.159 7.159 7.014 7.110 816,196 +0.00(+0.00%)
Jun 19, 2018 7.014 7.207 6.918 7.110 723,156 +0.05(+0.68%)
Jun 18, 2018 7.062 7.207 7.014 7.062 832,036 -0.05(-0.68%)
Jun 15, 2018 7.255 7.062 7.110 720,267 -0.14(-1.99%)
Jun 14, 2018 7.062 7.303 7.014 7.255 467,512 +0.19(+2.72%)
Jun 13, 2018 7.062 7.110 6.966 7.062 306,939 +0.05(+0.68%)
Jun 12, 2018 7.159 7.207 7.014 7.014 359,476 -0.14(-2.01%)
Jun 11, 2018 7.110 7.159 7.062 7.159 364,400 +0.05(+0.68%)
Jun 08, 2018 7.207 7.255 7.110 7.110 334,490 -0.10(-1.33%)
Jun 07, 2018 7.207 7.255 7.159 7.207 445,964 +0.05(+0.67%)
Jun 06, 2018 7.110 7.159 1,113,551 +0.05(+0.68%)
Jun 05, 2018 7.159 7.303 7.062 7.110 580,547 +0.00(+0.00%)
Jun 04, 2018 7.110 7.207 7.062 7.110 200,692 +0.00(+0.00%)
Jun 01, 2018 7.110 7.255 7.062 7.110 419,602 +0.05(+0.68%)
May 31, 2018 7.159 7.255 6.990 7.062 369,771 -0.10(-1.34%)
May 30, 2018 6.966 7.207 6.966 7.159 552,808 +0.19(+2.76%)
May 29, 2018 6.966 7.014 6.894 6.966 424,820 -0.05(-0.69%)
May 25, 2018 7.014 7.014 7.014 0 -0.19(-2.67%)
May 24, 2018 7.303 7.303 7.110 7.207 356,857 -0.14(-1.96%)
May 23, 2018 7.495 7.495 7.255 7.351 212,519 -0.14(-1.92%)
May 22, 2018 7.399 7.552 7.351 7.495 352,607 +0.10(+1.30%)
May 21, 2018 7.303 7.495 7.269 7.399 268,213 +0.14(+1.99%)
May 18, 2018 7.303 7.351 7.134 7.255 310,231 +0.00(+0.00%)
May 17, 2018 7.351 7.351 7.110 7.255 353,828 +0.05(+0.67%)
May 16, 2018 7.447 7.447 7.038 7.207 615,908 -0.24(-3.23%)
May 15, 2018 7.447 7.519 7.327 7.447 304,183 -0.05(-0.64%)
May 14, 2018 7.591 7.591 7.447 7.495 417,591 +0.07(+0.91%)
May 11, 2018 7.332 7.428 7.332 7.428 291,983 +0.05(+0.65%)
May 10, 2018 7.475 7.523 7.284 7.380 459,812 -0.05(-0.65%)
May 09, 2018 7.475 7.619 7.428 7.428 389,021 +0.00(+0.00%)
May 08, 2018 7.428 7.475 7.260 7.428 243,882 +0.00(+0.00%)
May 07, 2018 7.475 7.571 7.380 7.428 521,088 -0.05(-0.64%)
May 04, 2018 7.380 7.523 7.380 7.475 344,086 +0.05(+0.65%)
May 03, 2018 7.475 7.475 7.211 7.428 495,410 +0.00(+0.00%)
May 02, 2018 7.332 7.549 7.236 7.428 628,264 +0.05(+0.65%)
May 01, 2018 7.332 7.380 7.188 7.380 290,873 +0.05(+0.65%)
Apr 30, 2018 7.380 7.428 7.284 7.332 221,767 -0.05(-0.65%)
Apr 27, 2018 7.523 7.571 7.284 7.380 334,728 -0.10(-1.28%)
Apr 26, 2018 7.284 7.523 7.236 7.475 543,303 +0.24(+3.31%)
Apr 25, 2018 7.284 7.475 7.188 7.236 641,236 -0.05(-0.66%)
Apr 24, 2018 7.523 7.571 7.092 7.284 679,625 -0.19(-2.56%)
Apr 23, 2018 7.236 7.571 6.948 7.475 1,390,714 +0.58(+8.33%)
Apr 20, 2018 6.853 6.944 6.757 6.900 538,114 +0.00(+0.00%)
Apr 19, 2018 6.900 6.996 6.757 6.900 429,432 +0.00(+0.00%)
Apr 18, 2018 6.805 7.092 6.757 6.900 454,836 +0.10(+1.41%)
Apr 17, 2018 6.853 6.948 6.757 6.805 320,074 -0.10(-1.39%)
Apr 16, 2018 6.900 7.020 6.805 6.900 275,471 +0.05(+0.70%)
Apr 13, 2018 6.853 6.900 6.709 6.853 129,680 +0.00(+0.00%)
Apr 12, 2018 6.805 6.948 6.805 6.853 409,020 +0.05(+0.70%)
Apr 11, 2018 6.757 6.948 6.752 6.805 297,197 +0.05(+0.71%)
Apr 10, 2018 6.565 6.757 6.517 6.757 362,737 +0.29(+4.44%)
Apr 09, 2018 6.517 6.637 6.421 6.469 271,337 -0.05(-0.74%)
Apr 06, 2018 6.661 6.661 6.397 6.517 546,057 -0.24(-3.55%)
Apr 05, 2018 6.565 6.948 6.469 6.757 418,490 +0.24(+3.68%)
Apr 04, 2018 6.517 6.613 6.230 6.517 756,245 -0.05(-0.73%)
Apr 03, 2018 6.661 6.661 6.397 6.565 344,996 -0.05(-0.72%)
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.