Scorpio Bulkers Inc. Common Stock Historical Stock Prices

SALT 
$5.1
*  
0.15
2.86%
Get SALT Alerts
*Delayed - data as of Dec. 2, 2016  -  Find a broker to begin trading SALT now
Exchange:NYSE
Industry: Transportation
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 02-SEP-2016 TO 02-DEC-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 5.15 5.30 5.05 5.10 302,463
12/02/2016 5.15 5.3 5.05 5.1 302,463
12/01/2016 5.25 5.475 5.15 5.25 480,056
11/30/2016 5.3 5.5 5.1 5.2 779,725
11/29/2016 5.45 5.55 5.2 5.25 465,600
11/28/2016 5.5 5.95 5.3 5.55 1,513,324
11/25/2016 5.65 5.65 5.2 5.35 950,963
11/23/2016 5.55 5.675 5.35 5.55 641,525
11/22/2016 5.2 5.7 5.15 5.5 1,103,673
11/21/2016 5.35 5.45 5.05 5.2 727,982
11/18/2016 5.2 5.4818 4.95 5.4 1,079,482
11/17/2016 6.1 6.2 5.05 5.2 2,812,566
11/16/2016 5.5 6.05 5.05 5.8 3,561,828
11/15/2016 5.6 5.7 5.05 5.45 3,033,995
11/14/2016 5 5.5 4.9 5.35 3,018,969
11/11/2016 4.1 4.825 4.05 4.8 2,069,757
11/10/2016 3.9 4.45 3.9 4.15 2,269,485
11/09/2016 3.65 3.85 3.5 3.85 488,593
11/08/2016 3.55 3.725 3.5 3.6 511,122
11/07/2016 3.55 3.75 3.55 3.55 230,717
11/04/2016 3.55 3.775 3.5 3.5 386,117
11/03/2016 3.7 3.75 3.5 3.55 586,929
11/02/2016 3.75 3.85 3.65 3.7 357,695
11/01/2016 4.05 4.05 3.7 3.8 520,723
10/31/2016 3.4 3.95 3.35 3.9 876,011
10/28/2016 3.75 3.83 3.73 3.74 489,648
10/27/2016 3.81 3.83 3.72 3.75 287,788
10/26/2016 3.77 3.82 3.7 3.8 444,655
10/25/2016 3.9 3.9 3.77 3.8 292,942
10/24/2016 3.9 3.94 3.82 3.89 301,699
10/21/2016 3.9 4.03 3.83 3.86 319,285
10/20/2016 3.7 3.98 3.7 3.95 434,816
10/19/2016 3.73 3.85 3.65 3.7 340,988
10/18/2016 3.7 3.9 3.66 3.73 371,264
10/17/2016 3.79 3.96 3.635 3.65 316,728
10/14/2016 3.8 3.86 3.71 3.79 247,429
10/13/2016 3.76 3.81 3.64 3.79 208,342
10/12/2016 3.65 3.78 3.55 3.78 355,203
10/11/2016 3.8 3.815 3.6399 3.66 213,105
10/10/2016 3.85 4.03 3.75 3.79 692,674
10/07/2016 3.9 3.9 3.74 3.8 218,946
10/06/2016 3.85 4.02 3.84 3.9 730,933
10/05/2016 3.67 4 3.6221 3.9 1,189,310
10/04/2016 3.41 3.64 3.41 3.55 375,218
10/03/2016 3.45 3.48 3.36 3.39 198,093
09/30/2016 3.45 3.57 3.39 3.46 359,726
09/29/2016 3.6 3.6 3.37 3.39 492,833
09/28/2016 3.61 3.67 3.37 3.63 354,880
09/27/2016 3.82 4.05 3.47 3.59 799,791
09/26/2016 3.94 4 3.72 3.73 270,549
09/23/2016 3.94 4.0899 3.88 3.99 393,127
09/22/2016 3.88 4 3.72 3.94 765,853
09/21/2016 3.72 3.86 3.67 3.83 769,288
09/20/2016 3.82 3.88 3.7 3.7 234,985
09/19/2016 3.5 3.805 3.5 3.8 448,323
09/16/2016 3.33 3.47 3.25 3.44 312,758
09/15/2016 3.31 3.44 3.27 3.34 492,717
09/14/2016 3.66 3.66 3.27 3.33 341,532
09/13/2016 3.6 3.74 3.51 3.65 1,091,851
09/12/2016 3.66 3.74 3.62 3.65 505,699
09/09/2016 3.77 3.89 3.67 3.74 383,416
09/08/2016 3.81 3.87 3.7399 3.77 594,073
09/07/2016 3.53 3.91 3.53 3.77 1,343,791
09/06/2016 3.43 3.535 3.405 3.52 353,060
09/02/2016 3.36 3.44 3.28 3.44 115,930
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?