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 (%)
Jan 31, 2019 4.507 4.632 4.362 4.371 665,242 -0.13(-2.80%)
Jan 30, 2019 5.135 5.135 4.313 4.497 1,223,486 -0.68(-13.08%)
Jan 29, 2019 5.184 5.338 5.048 5.174 536,139 +0.03(+0.56%)
Jan 28, 2019 5.058 5.271 4.594 5.145 905,843 +0.00(+0.00%)
Jan 25, 2019 5.116 5.300 5.048 5.145 318,792 +0.03(+0.57%)
Jan 24, 2019 5.029 5.164 4.981 5.116 250,423 +0.02(+0.38%)
Jan 23, 2019 5.126 5.203 5.019 5.097 515,637 -0.09(-1.68%)
Jan 22, 2019 5.532 5.619 5.097 5.184 335,358 -0.47(-8.38%)
Jan 18, 2019 5.425 5.696 5.425 5.657 196,776 +0.17(+3.17%)
Jan 17, 2019 5.348 5.541 5.348 5.483 246,513 +0.12(+2.16%)
Jan 16, 2019 5.503 5.609 5.338 5.367 203,827 -0.16(-2.97%)
Jan 15, 2019 5.580 5.628 5.474 5.532 155,603 -0.11(-1.89%)
Jan 14, 2019 5.590 5.735 5.580 5.638 179,310 +0.01(+0.17%)
Jan 11, 2019 5.696 5.764 5.580 5.628 188,917 -0.14(-2.35%)
Jan 10, 2019 5.977 5.977 5.609 5.764 232,630 -0.31(-5.10%)
Jan 09, 2019 6.238 6.267 5.986 6.073 199,440 -0.09(-1.41%)
Jan 08, 2019 6.064 6.180 6.044 6.160 196,672 +0.10(+1.59%)
Jan 07, 2019 5.832 6.064 5.793 6.064 228,327 +0.25(+4.33%)
Jan 04, 2019 5.628 5.890 5.599 5.812 312,381 +0.33(+6.00%)
Jan 03, 2019 5.512 5.609 5.425 5.483 127,730 -0.03(-0.53%)
Jan 02, 2019 5.232 5.599 5.184 5.512 274,948 +0.16(+3.07%)
Dec 31, 2018 5.300 5.358 5.164 5.348 177,439 +0.11(+2.03%)
Dec 28, 2018 5.251 5.377 5.213 5.242 151,175 +0.00(+0.00%)
Dec 27, 2018 5.290 5.309 5.077 5.242 214,635 -0.14(-2.52%)
Dec 26, 2018 5.164 5.377 5.019 5.377 406,348 +0.30(+5.90%)
Dec 24, 2018 5.048 5.193 4.971 5.077 237,930 +0.02(+0.38%)
Dec 21, 2018 5.029 5.184 4.971 5.058 670,673 -0.01(-0.19%)
Dec 20, 2018 5.068 5.193 4.966 5.068 398,015 -0.01(-0.19%)
Dec 19, 2018 5.048 5.275 4.942 5.077 485,329 +0.05(+0.96%)
Dec 18, 2018 5.358 5.358 4.990 5.029 1,065,854 -0.27(-5.11%)
Dec 17, 2018 5.483 5.561 5.271 5.300 367,704 -0.18(-3.35%)
Dec 14, 2018 5.715 5.788 5.445 5.483 395,206 -0.27(-4.71%)
Dec 13, 2018 5.986 6.035 5.745 5.754 571,853 -0.24(-4.03%)
Dec 12, 2018 6.189 6.247 5.957 5.996 579,974 -0.10(-1.59%)
Dec 11, 2018 6.131 6.267 6.064 6.093 330,245 +0.10(+1.61%)
Dec 10, 2018 5.909 6.044 5.819 5.996 287,710 +0.07(+1.14%)
Dec 07, 2018 5.977 6.131 5.861 5.928 340,403 +0.01(+0.16%)
Dec 06, 2018 5.909 6.006 5.812 5.919 370,421 -0.09(-1.45%)
Dec 04, 2018 6.044 6.180 5.996 6.006 411,958 -0.12(-1.90%)
Dec 03, 2018 6.093 6.189 5.996 6.122 298,712 +0.21(+3.60%)
Nov 30, 2018 6.006 6.044 5.841 5.909 445,667 -0.15(-2.55%)
Nov 29, 2018 5.996 6.122 5.927 6.064 236,881 +0.06(+0.97%)
Nov 28, 2018 6.025 6.083 5.851 6.006 456,027 +0.01(+0.16%)
Nov 27, 2018 5.803 6.015 5.686 5.996 407,846 +0.15(+2.48%)
Nov 26, 2018 5.764 5.880 5.677 5.851 422,707 +0.16(+2.89%)
Nov 23, 2018 5.454 5.793 5.421 5.686 589,294 +0.23(+4.26%)
Nov 21, 2018 5.454 5.454 5.454 0 +0.35(+6.82%)
Nov 20, 2018 5.319 5.338 5.077 5.106 953,559 -0.27(-5.04%)
Nov 19, 2018 5.541 5.561 5.367 5.377 303,905 -0.19(-3.47%)
Nov 16, 2018 5.445 5.696 5.416 5.570 477,826 +0.05(+0.88%)
Nov 15, 2018 5.377 5.580 5.358 5.522 1,419,038 +0.13(+2.33%)
Nov 14, 2018 5.570 5.657 5.232 5.396 1,625,469 -0.16(-2.96%)
Nov 13, 2018 5.657 5.706 5.454 5.561 830,274 -0.06(-1.03%)
Nov 12, 2018 5.812 5.866 5.590 5.619 552,748 -0.15(-2.67%)
Nov 09, 2018 5.812 5.898 5.725 5.773 536,953 -0.15(-2.60%)
Nov 08, 2018 5.802 6.009 5.739 5.927 544,192 +0.12(+1.99%)
Nov 07, 2018 6.101 6.101 5.677 5.812 1,050,117 -0.26(-4.29%)
Nov 06, 2018 6.101 6.120 6.014 6.072 357,751 -0.03(-0.47%)
Nov 05, 2018 6.226 6.274 6.043 6.101 278,854 -0.09(-1.40%)
Nov 02, 2018 6.351 6.371 6.110 6.187 447,201 -0.12(-1.83%)
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.