Skip to main content

Scorpio Tankers Inc (NY: STNG )

70.47 +1.02 (+1.47%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 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 1,658,017 -0.13(-0.92%)
Feb 26, 2015 14.14 14.71 14.14 14.60 1,583,084 +0.47(+3.31%)
Feb 25, 2015 13.70 14.27 13.70 14.14 636,089 +0.45(+3.30%)
Feb 24, 2015 13.59 13.75 13.57 13.69 773,139 +0.07(+0.49%)
Feb 23, 2015 13.74 13.77 13.55 13.62 712,913 -0.13(-0.97%)
Feb 20, 2015 13.77 13.95 13.67 13.75 878,424 -0.07(-0.48%)
Feb 19, 2015 13.90 14.09 13.75 13.82 721,920 -0.18(-1.31%)
Feb 18, 2015 13.82 14.09 13.82 14.00 744,606 +0.20(+1.45%)
Feb 17, 2015 13.84 13.97 13.70 13.80 672,403 -0.05(-0.36%)
Feb 13, 2015 13.77 13.85 13.85 13.85 959,474 +0.08(+0.61%)
Feb 12, 2015 13.72 14.02 13.62 13.77 889,732 +0.15(+1.10%)
Feb 11, 2015 13.64 13.79 13.52 13.62 1,106,929 -0.03(-0.24%)
Feb 10, 2015 13.99 14.07 13.33 13.65 1,404,589 -0.30(-2.16%)
Feb 09, 2015 13.74 14.17 13.70 13.95 1,251,799 +0.18(+1.33%)
Feb 06, 2015 13.69 13.80 13.31 13.77 1,130,718 +0.05(+0.37%)
Feb 05, 2015 13.37 13.77 13.23 13.72 1,665,800 +0.40(+3.01%)
Feb 04, 2015 13.23 13.55 13.10 13.32 1,596,185 +0.20(+1.53%)
Feb 03, 2015 13.32 13.37 12.78 13.12 4,464,898 -0.10(-0.76%)
Feb 02, 2015 13.22 13.54 12.92 13.22 1,515,135 +0.07(+0.51%)
Jan 30, 2015 13.47 13.60 12.95 13.15 2,560,399 -0.55(-4.02%)
Jan 29, 2015 14.17 14.17 12.77 13.70 3,823,321 -0.47(-3.30%)
Jan 28, 2015 14.84 14.84 14.04 14.17 1,648,349 -0.69(-4.61%)
Jan 27, 2015 14.94 15.13 14.76 14.86 926,168 -0.23(-1.55%)
Jan 26, 2015 15.17 15.31 14.84 15.09 898,951 +0.12(+0.78%)
Jan 23, 2015 15.21 15.27 14.71 14.97 1,412,912 -0.38(-2.50%)
Jan 22, 2015 15.99 16.11 15.07 15.36 1,786,146 -0.57(-3.57%)
Jan 21, 2015 15.71 16.03 15.29 15.92 2,897,867 +0.13(+0.85%)
Jan 20, 2015 15.64 16.03 15.21 15.79 1,290,725 +0.13(+0.85%)
Jan 16, 2015 14.99 15.70 14.91 15.66 1,490,829 +0.67(+4.46%)
Jan 15, 2015 14.97 15.46 14.72 14.99 2,053,905 +0.12(+0.79%)
Jan 14, 2015 14.60 14.96 14.54 14.87 1,401,293 +0.12(+0.79%)
Jan 13, 2015 14.71 15.12 14.54 14.76 1,575,631 +0.13(+0.91%)
Jan 12, 2015 14.81 14.84 14.34 14.62 1,425,922 -0.32(-2.13%)
Jan 09, 2015 14.17 15.27 14.09 14.94 2,705,944 +0.80(+5.67%)
Jan 08, 2015 13.72 14.14 13.49 14.14 1,217,833 +0.55(+4.06%)
Jan 07, 2015 14.12 14.25 13.55 13.59 636,529 -0.40(-2.87%)
Jan 06, 2015 13.99 14.14 13.42 13.99 1,390,518 +0.30(+2.20%)
Jan 05, 2015 14.20 14.25 13.69 13.69 868,230 -0.58(-4.10%)
Jan 02, 2015 14.59 14.60 14.15 14.27 1,075,928 -0.25(-1.73%)
Dec 31, 2014 14.24 14.52 14.52 14.52 1,143,194 +0.35(+2.48%)
Dec 30, 2014 14.17 14.22 13.89 14.17 812,491 -0.05(-0.35%)
Dec 29, 2014 14.30 14.39 13.95 14.22 974,940 -0.08(-0.58%)
Dec 26, 2014 14.25 14.40 14.09 14.30 618,849 +0.17(+1.18%)
Dec 24, 2014 14.20 14.14 14.14 14.14 599,394 -0.07(-0.47%)
Dec 23, 2014 13.80 14.32 13.62 14.20 1,115,991 +0.45(+3.28%)
Dec 22, 2014 13.77 13.79 13.13 13.75 1,505,624 +0.05(+0.37%)
Dec 19, 2014 13.37 13.89 13.08 13.70 3,169,810 +0.33(+2.50%)
Dec 18, 2014 13.92 13.92 13.32 13.37 2,238,346 -0.32(-2.32%)
Dec 17, 2014 13.92 14.12 13.32 13.69 4,717,120 -0.22(-1.56%)
Dec 16, 2014 14.02 14.62 13.89 13.90 1,651,155 -0.12(-0.83%)
Dec 15, 2014 14.39 14.72 13.89 14.02 1,801,808 -0.23(-1.64%)
Dec 12, 2014 13.72 14.49 13.57 14.25 2,036,850 +0.37(+2.65%)
Dec 11, 2014 14.00 14.30 13.74 13.89 1,973,371 -0.15(-1.07%)
Dec 10, 2014 14.52 14.71 13.91 14.04 1,203,025 -0.58(-4.00%)
Dec 09, 2014 14.05 14.67 13.70 14.62 948,817 +0.47(+3.31%)
Dec 08, 2014 14.72 14.97 14.07 14.15 1,978,911 -0.62(-4.19%)
Dec 05, 2014 14.22 15.01 13.97 14.77 2,405,410 +0.53(+3.76%)
Dec 04, 2014 14.12 14.29 13.87 14.24 689,366 +0.13(+0.95%)
Dec 03, 2014 13.69 14.27 13.49 14.10 1,206,132 +0.50(+3.69%)
Dec 02, 2014 13.60 14.09 13.44 13.60 1,714,499 -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.