Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • 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 (%)
Apr 28, 2017 7.197 7.388 7.054 7.102 605,773 -0.10(-1.32%)
Apr 27, 2017 7.245 7.316 7.102 7.197 682,393 -0.05(-0.66%)
Apr 26, 2017 7.102 7.483 7.054 7.245 1,015,253 +0.10(+1.33%)
Apr 25, 2017 6.911 7.245 6.768 7.150 1,191,486 -0.10(-1.32%)
Apr 24, 2017 7.245 7.531 7.126 7.245 1,171,065 +0.19(+2.70%)
Apr 21, 2017 7.197 7.626 7.054 7.054 1,438,054 -0.14(-1.99%)
Apr 20, 2017 7.197 7.536 6.935 7.197 2,863,342 -0.29(-3.82%)
Apr 19, 2017 7.674 8.103 7.293 7.483 1,781,210 -0.10(-1.26%)
Apr 18, 2017 7.722 7.841 7.436 7.579 1,830,045 -0.38(-4.79%)
Apr 17, 2017 8.198 8.198 7.769 7.960 998,791 -0.14(-1.76%)
Apr 13, 2017 8.437 8.580 8.103 8.103 610,732 -0.29(-3.41%)
Apr 12, 2017 9.009 9.009 8.098 8.389 1,403,351 -0.71(-7.85%)
Apr 11, 2017 9.247 9.390 8.937 9.104 863,030 -0.14(-1.55%)
Apr 10, 2017 9.294 9.437 9.152 9.247 940,084 +0.00(+0.00%)
Apr 07, 2017 9.533 9.666 9.080 9.247 876,625 -0.10(-1.02%)
Apr 06, 2017 8.627 9.604 8.532 9.342 2,143,401 +0.86(+10.11%)
Apr 05, 2017 8.866 8.951 8.389 8.484 1,030,977 -0.33(-3.78%)
Apr 04, 2017 8.532 8.866 8.294 8.818 992,038 +0.29(+3.35%)
Apr 03, 2017 8.818 8.913 8.365 8.532 895,717 -0.24(-2.72%)
Mar 31, 2017 8.818 8.904 8.532 8.770 1,135,896 -0.14(-1.60%)
Mar 30, 2017 8.818 8.961 8.732 8.913 734,038 +0.10(+1.08%)
Mar 29, 2017 9.104 9.199 8.789 8.818 765,447 -0.24(-2.63%)
Mar 28, 2017 8.913 9.247 8.675 9.056 1,556,655 +0.19(+2.15%)
Mar 27, 2017 8.723 9.056 8.341 8.866 900,591 -0.05(-0.53%)
Mar 24, 2017 8.580 8.961 8.532 8.913 1,610,323 +0.43(+5.06%)
Mar 23, 2017 8.246 8.627 8.108 8.484 894,722 +0.24(+2.89%)
Mar 22, 2017 8.341 8.341 8.008 8.246 1,499,210 -0.19(-2.26%)
Mar 21, 2017 9.056 9.247 8.389 8.437 1,219,843 -0.52(-5.85%)
Mar 20, 2017 9.247 9.342 8.913 8.961 1,708,241 -0.29(-3.09%)
Mar 17, 2017 8.723 9.485 8.590 9.247 2,928,615 +0.62(+7.18%)
Mar 16, 2017 8.437 8.723 8.317 8.627 1,252,898 +0.29(+3.43%)
Mar 15, 2017 7.817 8.532 7.817 8.341 1,996,259 +0.57(+7.36%)
Mar 14, 2017 8.008 8.484 7.436 7.769 3,054,518 -0.29(-3.55%)
Mar 13, 2017 7.769 8.103 7.626 8.055 1,750,439 +0.76(+10.46%)
Mar 10, 2017 6.721 7.436 6.721 7.293 943,760 +0.67(+10.07%)
Mar 09, 2017 6.578 6.721 6.435 6.625 867,041 +0.00(+0.00%)
Mar 08, 2017 6.864 6.959 6.578 6.625 857,317 -0.19(-2.80%)
Mar 07, 2017 7.007 7.150 6.721 6.816 645,812 -0.19(-2.72%)
Mar 06, 2017 7.293 7.559 6.935 7.007 711,975 -0.29(-3.92%)
Mar 03, 2017 7.150 7.436 7.102 7.293 615,870 +0.14(+2.00%)
Mar 02, 2017 7.531 7.674 7.102 7.150 1,121,571 -0.38(-5.06%)
Mar 01, 2017 7.197 7.579 7.197 7.531 793,443 +0.48(+6.76%)
Feb 28, 2017 7.054 7.293 6.959 7.054 800,995 +0.00(+0.00%)
Feb 27, 2017 7.150 7.197 6.911 7.054 918,093 -0.14(-1.99%)
Feb 24, 2017 7.293 7.579 7.030 7.197 897,589 -0.29(-3.82%)
Feb 23, 2017 7.722 7.865 7.245 7.483 1,809,893 -0.05(-0.63%)
Feb 22, 2017 7.531 7.626 7.293 7.531 1,659,628 +0.00(+0.00%)
Feb 21, 2017 7.150 7.626 7.007 7.531 1,590,600 +0.81(+12.06%)
Feb 17, 2017 6.721 6.721 6.721 0 +0.19(+2.92%)
Feb 16, 2017 7.102 7.245 6.530 6.530 1,079,777 -0.52(-7.43%)
Feb 15, 2017 7.197 7.579 7.007 7.054 1,134,551 -0.14(-1.99%)
Feb 14, 2017 7.293 7.436 7.102 7.197 767,847 +0.00(+0.00%)
Feb 13, 2017 6.911 7.531 6.864 7.197 1,295,691 +0.29(+4.14%)
Feb 10, 2017 6.911 7.197 6.673 6.911 1,526,955 +0.05(+0.69%)
Feb 09, 2017 6.625 6.864 6.530 6.864 596,994 +0.38(+5.88%)
Feb 08, 2017 6.887 6.339 6.482 1,336,418 -0.33(-4.90%)
Feb 07, 2017 7.340 7.388 6.721 6.816 1,132,715 -0.57(-7.74%)
Feb 06, 2017 6.816 7.704 6.649 7.388 1,371,727 +0.43(+6.16%)
Feb 03, 2017 6.959 7.102 6.816 6.959 940,691 +0.10(+1.39%)
Feb 02, 2017 6.816 7.150 6.697 6.864 1,152,634 +0.00(+0.00%)
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 DalyCity.com & California Media Partners, LLC. All rights reserved.