Skip to main content

Scorpio Tankers Inc (NY: STNG )

69.45 -0.11 (-0.16%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 14.62 14.81 14.37 14.47 1,657,727 -0.13(-0.92%)
Feb 26, 2015 14.14 14.71 14.14 14.61 1,582,806 +0.47(+3.31%)
Feb 25, 2015 13.70 14.27 13.70 14.14 635,977 +0.45(+3.30%)
Feb 24, 2015 13.59 13.75 13.57 13.69 773,003 +0.07(+0.49%)
Feb 23, 2015 13.74 13.77 13.55 13.62 712,787 -0.13(-0.97%)
Feb 20, 2015 13.77 13.96 13.67 13.75 878,270 -0.07(-0.48%)
Feb 19, 2015 13.91 14.09 13.75 13.82 721,793 -0.18(-1.31%)
Feb 18, 2015 13.82 14.09 13.82 14.01 744,475 +0.20(+1.45%)
Feb 17, 2015 13.84 13.97 13.70 13.80 672,285 -0.05(-0.36%)
Feb 13, 2015 13.77 13.86 13.86 13.86 959,306 +0.08(+0.61%)
Feb 12, 2015 13.72 14.02 13.62 13.77 889,576 +0.15(+1.10%)
Feb 11, 2015 13.64 13.79 13.52 13.62 1,106,735 -0.03(-0.24%)
Feb 10, 2015 13.99 14.07 13.34 13.65 1,404,342 -0.30(-2.16%)
Feb 09, 2015 13.74 14.17 13.70 13.96 1,251,580 +0.18(+1.34%)
Feb 06, 2015 13.69 13.80 13.31 13.77 1,130,519 +0.05(+0.37%)
Feb 05, 2015 13.37 13.77 13.24 13.72 1,665,507 +0.40(+3.01%)
Feb 04, 2015 13.24 13.55 13.10 13.32 1,595,904 +0.20(+1.53%)
Feb 03, 2015 13.32 13.37 12.79 13.12 4,464,114 -0.10(-0.76%)
Feb 02, 2015 13.22 13.54 12.92 13.22 1,514,869 +0.07(+0.51%)
Jan 30, 2015 13.47 13.60 12.95 13.15 2,559,950 -0.55(-4.02%)
Jan 29, 2015 14.17 14.17 12.77 13.70 3,822,650 -0.47(-3.30%)
Jan 28, 2015 14.84 14.84 14.04 14.17 1,648,060 -0.69(-4.61%)
Jan 27, 2015 14.94 15.13 14.76 14.86 926,006 -0.23(-1.55%)
Jan 26, 2015 15.18 15.31 14.84 15.09 898,793 +0.12(+0.78%)
Jan 23, 2015 15.21 15.28 14.71 14.97 1,412,664 -0.38(-2.50%)
Jan 22, 2015 15.99 16.11 15.08 15.36 1,785,833 -0.57(-3.57%)
Jan 21, 2015 15.71 16.03 15.29 15.93 2,897,359 +0.13(+0.85%)
Jan 20, 2015 15.64 16.03 15.21 15.79 1,290,498 +0.13(+0.85%)
Jan 16, 2015 14.99 15.70 14.91 15.66 1,490,567 +0.67(+4.46%)
Jan 15, 2015 14.97 15.46 14.72 14.99 2,053,545 +0.12(+0.79%)
Jan 14, 2015 14.61 14.96 14.54 14.87 1,401,047 +0.12(+0.79%)
Jan 13, 2015 14.71 15.13 14.54 14.76 1,575,354 +0.13(+0.91%)
Jan 12, 2015 14.81 14.84 14.34 14.62 1,425,672 -0.32(-2.12%)
Jan 09, 2015 14.17 15.28 14.09 14.94 2,705,469 +0.80(+5.67%)
Jan 08, 2015 13.72 14.14 13.49 14.14 1,217,619 +0.55(+4.06%)
Jan 07, 2015 14.12 14.26 13.55 13.59 636,418 -0.40(-2.87%)
Jan 06, 2015 13.99 14.14 13.42 13.99 1,390,274 +0.30(+2.20%)
Jan 05, 2015 14.21 14.26 13.69 13.69 868,077 -0.58(-4.10%)
Jan 02, 2015 14.59 14.61 14.16 14.27 1,075,739 -0.25(-1.73%)
Dec 31, 2014 14.24 14.52 14.52 14.52 1,142,994 +0.35(+2.48%)
Dec 30, 2014 14.17 14.22 13.89 14.17 812,348 -0.05(-0.35%)
Dec 29, 2014 14.31 14.39 13.96 14.22 974,769 -0.08(-0.58%)
Dec 26, 2014 14.26 14.41 14.09 14.31 618,740 +0.17(+1.18%)
Dec 24, 2014 14.21 14.14 14.14 14.14 599,289 -0.07(-0.47%)
Dec 23, 2014 13.80 14.32 13.62 14.21 1,115,795 +0.45(+3.28%)
Dec 22, 2014 13.77 13.79 13.14 13.75 1,505,360 +0.05(+0.37%)
Dec 19, 2014 13.37 13.89 13.09 13.70 3,169,254 +0.33(+2.50%)
Dec 18, 2014 13.92 13.92 13.32 13.37 2,237,953 -0.32(-2.32%)
Dec 17, 2014 13.92 14.12 13.32 13.69 4,716,292 -0.22(-1.56%)
Dec 16, 2014 14.02 14.62 13.89 13.91 1,650,865 -0.12(-0.83%)
Dec 15, 2014 14.39 14.72 13.89 14.02 1,801,492 -0.23(-1.64%)
Dec 12, 2014 13.72 14.49 13.57 14.26 2,036,493 +0.37(+2.65%)
Dec 11, 2014 14.01 14.30 13.74 13.89 1,973,024 -0.15(-1.07%)
Dec 10, 2014 14.52 14.71 13.91 14.04 1,202,814 -0.59(-4.00%)
Dec 09, 2014 14.06 14.67 13.70 14.62 948,650 +0.47(+3.31%)
Dec 08, 2014 14.72 14.97 14.07 14.16 1,978,564 -0.62(-4.19%)
Dec 05, 2014 14.22 15.01 13.97 14.77 2,404,988 +0.53(+3.76%)
Dec 04, 2014 14.12 14.29 13.87 14.24 689,245 +0.13(+0.95%)
Dec 03, 2014 13.69 14.27 13.49 14.11 1,205,920 +0.50(+3.69%)
Dec 02, 2014 13.60 14.09 13.44 13.60 1,714,198 -0.03(-0.24%)
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.