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 (%)
Jul 31, 2019 6.098 6.166 5.835 5.864 358,587 -0.25(-4.15%)
Jul 30, 2019 5.932 6.215 5.800 6.117 378,298 +0.10(+1.62%)
Jul 29, 2019 6.235 6.235 6.010 6.020 256,639 -0.20(-3.29%)
Jul 26, 2019 6.147 6.322 6.030 6.225 546,699 +0.08(+1.27%)
Jul 25, 2019 6.352 6.459 6.059 6.147 548,142 -0.20(-3.08%)
Jul 24, 2019 6.322 6.410 6.098 6.342 902,559 -0.02(-0.31%)
Jul 23, 2019 6.586 6.644 6.010 6.361 912,326 -0.17(-2.54%)
Jul 22, 2019 6.196 6.664 6.176 6.527 1,197,176 +0.45(+7.38%)
Jul 19, 2019 5.952 6.254 5.952 6.078 631,769 +0.14(+2.30%)
Jul 18, 2019 5.874 6.000 5.766 5.942 339,486 +0.07(+1.16%)
Jul 17, 2019 6.020 6.049 5.805 5.874 384,753 -0.11(-1.79%)
Jul 16, 2019 5.864 6.030 5.864 5.981 421,638 +0.10(+1.66%)
Jul 15, 2019 6.000 6.108 5.874 5.883 319,901 -0.13(-2.11%)
Jul 12, 2019 6.049 6.117 5.942 6.010 392,857 +0.01(+0.16%)
Jul 11, 2019 5.766 6.108 5.717 6.000 622,979 +0.22(+3.89%)
Jul 10, 2019 5.756 5.849 5.610 5.776 1,082,024 +0.18(+3.14%)
Jul 09, 2019 5.444 5.630 5.378 5.600 671,197 +0.13(+2.32%)
Jul 08, 2019 5.552 5.600 5.386 5.474 361,521 -0.08(-1.41%)
Jul 05, 2019 5.181 5.561 5.103 5.552 845,878 +0.51(+10.06%)
Jul 03, 2019 5.005 5.191 4.976 5.044 649,808 +0.09(+1.77%)
Jul 02, 2019 4.966 5.034 4.810 4.956 334,890 +0.00(+0.00%)
Jul 01, 2019 4.664 5.034 4.664 4.956 732,088 +0.47(+10.43%)
Jun 28, 2019 4.391 4.576 4.361 4.488 1,381,201 +0.10(+2.22%)
Jun 27, 2019 4.332 4.430 4.332 4.391 299,888 +0.06(+1.35%)
Jun 26, 2019 4.303 4.439 4.244 4.332 211,120 +0.12(+2.78%)
Jun 25, 2019 4.108 4.239 4.069 4.215 162,352 +0.10(+2.37%)
Jun 24, 2019 4.312 4.351 4.098 4.117 132,511 -0.20(-4.52%)
Jun 21, 2019 4.332 4.371 4.264 4.312 205,704 -0.06(-1.34%)
Jun 20, 2019 4.371 4.443 4.327 4.371 156,433 +0.09(+2.05%)
Jun 19, 2019 4.371 4.478 4.273 4.283 257,652 -0.12(-2.66%)
Jun 18, 2019 4.312 4.488 4.312 4.400 303,185 +0.17(+3.92%)
Jun 17, 2019 4.098 4.244 4.062 4.234 270,548 +0.16(+3.83%)
Jun 14, 2019 4.244 4.264 4.078 4.078 184,385 -0.20(-4.57%)
Jun 13, 2019 4.186 4.332 4.186 4.273 231,613 +0.17(+4.04%)
Jun 12, 2019 4.293 4.293 4.059 4.108 279,313 -0.23(-5.39%)
Jun 11, 2019 4.264 4.410 4.187 4.342 190,040 +0.16(+3.73%)
Jun 10, 2019 4.244 4.254 4.176 4.186 168,510 -0.03(-0.69%)
Jun 07, 2019 4.147 4.293 4.127 4.215 350,117 +0.09(+2.13%)
Jun 06, 2019 4.127 4.205 4.108 4.127 250,842 +0.00(+0.00%)
Jun 05, 2019 4.147 4.186 4.000 4.127 251,879 -0.03(-0.70%)
Jun 04, 2019 4.010 4.176 4.010 4.156 485,199 +0.20(+5.19%)
Jun 03, 2019 4.127 4.137 3.912 3.951 349,235 -0.18(-4.26%)
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%)
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.