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 28, 2020 16.78 18.19 16.63 17.92 2,343,147 +0.80(+4.66%)
Feb 27, 2020 15.51 17.40 14.97 17.12 2,233,217 +1.16(+7.28%)
Feb 26, 2020 16.04 16.84 15.75 15.96 2,288,828 +0.26(+1.66%)
Feb 25, 2020 16.49 16.67 15.64 15.70 1,665,938 -0.64(-3.92%)
Feb 24, 2020 16.75 17.08 16.21 16.34 2,782,774 -1.57(-8.76%)
Feb 21, 2020 19.64 19.66 17.83 17.91 2,310,054 -1.80(-9.14%)
Feb 20, 2020 20.86 21.13 19.37 19.71 1,981,438 -1.32(-6.26%)
Feb 19, 2020 20.01 21.35 20.00 21.03 2,306,758 +0.60(+2.96%)
Feb 18, 2020 20.58 20.78 20.05 20.42 1,708,058 -0.14(-0.70%)
Feb 14, 2020 20.95 21.06 20.41 20.57 927,350 -0.36(-1.72%)
Feb 13, 2020 21.04 21.62 20.58 20.93 859,722 -0.46(-2.15%)
Feb 12, 2020 21.93 22.38 21.37 21.39 1,219,373 -0.05(-0.25%)
Feb 11, 2020 20.40 22.16 20.39 21.44 1,937,205 +1.51(+7.55%)
Feb 10, 2020 19.40 20.68 19.32 19.94 1,050,567 +0.35(+1.79%)
Feb 07, 2020 20.01 20.19 19.42 19.58 1,336,991 -0.75(-3.68%)
Feb 06, 2020 21.67 21.69 20.03 20.33 1,344,392 -1.51(-6.93%)
Feb 05, 2020 22.00 22.30 21.59 21.85 1,035,010 +0.17(+0.79%)
Feb 04, 2020 21.92 22.27 21.63 21.68 1,201,422 +0.59(+2.82%)
Feb 03, 2020 21.08 21.91 20.50 21.08 1,649,895 +0.05(+0.21%)
Jan 31, 2020 22.12 22.55 20.94 21.04 2,051,865 -1.31(-5.85%)
Jan 30, 2020 23.59 23.79 21.83 22.34 3,381,859 -1.71(-7.12%)
Jan 29, 2020 23.85 24.42 23.74 24.06 1,401,680 +0.34(+1.44%)
Jan 28, 2020 24.22 24.75 23.60 23.71 2,329,572 -0.29(-1.20%)
Jan 27, 2020 24.79 25.08 23.73 24.00 3,052,472 -2.15(-8.24%)
Jan 24, 2020 27.91 27.91 25.67 26.16 2,358,208 -1.64(-5.90%)
Jan 23, 2020 27.34 28.05 26.52 27.80 1,212,524 -0.03(-0.10%)
Jan 22, 2020 28.48 28.59 27.25 27.82 1,443,925 -0.69(-2.40%)
Jan 21, 2020 29.07 29.46 28.44 28.51 975,859 -0.81(-2.77%)
Jan 17, 2020 29.76 30.44 29.24 29.32 1,384,590 -0.13(-0.43%)
Jan 16, 2020 29.33 29.90 28.24 29.44 2,092,349 +0.30(+1.02%)
Jan 15, 2020 29.90 30.41 28.96 29.15 2,181,292 -1.02(-3.38%)
Jan 14, 2020 30.81 31.47 29.96 30.17 1,850,888 -0.68(-2.22%)
Jan 13, 2020 31.63 31.93 29.93 30.85 3,189,058 -0.88(-2.78%)
Jan 10, 2020 34.55 34.55 31.66 31.73 2,401,701 -2.86(-8.26%)
Jan 09, 2020 33.80 35.06 33.24 34.59 1,668,099 +1.39(+4.18%)
Jan 08, 2020 35.60 36.39 32.99 33.20 2,866,939 -2.02(-5.73%)
Jan 07, 2020 35.27 35.47 34.52 35.22 1,593,918 +0.41(+1.16%)
Jan 06, 2020 35.59 35.96 34.70 34.82 1,006,175 -0.71(-2.00%)
Jan 03, 2020 35.95 36.46 35.03 35.53 1,202,737 -0.24(-0.68%)
Jan 02, 2020 35.46 36.13 35.33 35.77 1,286,642 +0.32(+0.89%)
Dec 31, 2019 35.14 35.91 34.84 35.46 1,012,118 +0.32(+0.90%)
Dec 30, 2019 34.25 35.63 34.20 35.14 1,098,368 +1.03(+3.01%)
Dec 27, 2019 34.74 35.11 34.04 34.11 830,931 -0.59(-1.71%)
Dec 26, 2019 35.05 35.73 34.44 34.71 1,028,610 -0.07(-0.21%)
Dec 24, 2019 34.54 34.97 34.45 34.78 494,409 +0.36(+1.05%)
Dec 23, 2019 33.32 34.73 33.21 34.42 1,110,968 +1.10(+3.30%)
Dec 20, 2019 33.85 34.32 33.00 33.32 1,132,614 -0.52(-1.54%)
Dec 19, 2019 32.84 33.90 32.67 33.84 1,558,726 +1.19(+3.64%)
Dec 18, 2019 32.05 32.86 32.05 32.65 785,186 +0.62(+1.94%)
Dec 17, 2019 32.44 32.53 31.25 32.03 1,100,250 -0.09(-0.28%)
Dec 16, 2019 31.98 32.88 31.98 32.12 627,600 +0.26(+0.82%)
Dec 13, 2019 31.77 32.05 31.19 31.86 1,035,751 -0.04(-0.11%)
Dec 12, 2019 32.16 32.81 31.18 31.90 1,429,623 -0.44(-1.37%)
Dec 11, 2019 32.76 33.35 31.93 32.34 1,053,508 -0.35(-1.08%)
Dec 10, 2019 33.06 33.72 32.46 32.69 1,453,012 -0.23(-0.71%)
Dec 09, 2019 31.79 33.13 31.63 32.92 1,247,960 +1.14(+3.57%)
Dec 06, 2019 30.73 32.18 30.73 31.79 1,321,901 +1.44(+4.75%)
Dec 05, 2019 30.23 30.63 30.07 30.35 662,069 +0.08(+0.27%)
Dec 04, 2019 30.75 30.85 30.25 30.26 962,438 -0.05(-0.15%)
Dec 03, 2019 30.06 30.36 28.96 30.31 1,093,918 -0.23(-0.77%)
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.