Skip to main content

Scorpio Tankers Inc (NY: STNG )

70.54 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 14.59 14.71 13.68 13.83 1,849,693 -0.95(-6.40%)
Feb 25, 2021 15.01 15.38 14.63 14.78 1,377,512 -0.20(-1.31%)
Feb 24, 2021 15.03 15.39 14.77 14.98 1,316,653 +0.28(+1.91%)
Feb 23, 2021 14.69 14.91 13.54 14.70 1,856,346 -0.34(-2.24%)
Feb 22, 2021 15.84 16.21 15.03 15.03 1,693,160 -0.82(-5.20%)
Feb 19, 2021 14.81 16.05 14.81 15.86 2,019,447 +1.02(+6.89%)
Feb 18, 2021 14.71 15.51 14.20 14.84 2,295,084 -0.03(-0.19%)
Feb 17, 2021 15.48 15.53 14.75 14.86 2,065,091 -0.62(-3.99%)
Feb 16, 2021 15.74 16.29 15.37 15.48 1,850,164 +0.05(+0.30%)
Feb 12, 2021 14.76 15.59 14.54 15.44 1,750,785 +0.52(+3.45%)
Feb 11, 2021 14.48 14.95 14.01 14.92 1,799,123 +0.41(+2.84%)
Feb 10, 2021 13.66 14.86 13.61 14.51 2,872,742 +0.94(+6.91%)
Feb 09, 2021 13.99 14.04 12.96 13.57 2,119,995 -0.41(-2.95%)
Feb 08, 2021 13.82 14.53 13.74 13.98 1,763,707 +0.30(+2.19%)
Feb 05, 2021 13.18 13.70 12.84 13.68 1,629,471 +0.73(+5.64%)
Feb 04, 2021 13.06 13.38 12.46 12.95 1,323,864 -0.06(-0.43%)
Feb 03, 2021 12.20 13.21 12.15 13.01 1,973,108 +0.89(+7.35%)
Feb 02, 2021 12.03 12.20 11.55 12.12 1,620,413 +0.34(+2.86%)
Feb 01, 2021 11.65 12.23 11.65 11.78 1,592,666 +0.12(+1.05%)
Jan 29, 2021 11.53 12.65 11.39 11.66 3,327,228 +0.07(+0.57%)
Jan 28, 2021 11.65 12.07 11.25 11.59 1,717,558 +0.10(+0.90%)
Jan 27, 2021 11.15 11.76 11.01 11.49 1,832,089 +0.03(+0.25%)
Jan 26, 2021 11.48 11.91 11.31 11.46 1,349,504 +0.04(+0.33%)
Jan 25, 2021 11.31 11.44 10.65 11.42 3,451,092 +0.10(+0.91%)
Jan 22, 2021 11.41 11.66 10.94 11.32 1,900,907 -0.36(-3.05%)
Jan 21, 2021 11.99 12.15 11.51 11.68 1,279,165 -0.44(-3.63%)
Jan 20, 2021 12.17 12.17 11.61 12.12 1,871,153 +0.12(+1.02%)
Jan 19, 2021 13.01 13.31 11.93 12.00 4,540,369 -0.92(-7.11%)
Jan 15, 2021 13.41 13.43 12.76 12.92 1,772,124 -0.84(-6.13%)
Jan 14, 2021 12.65 14.06 12.48 13.76 3,691,476 +1.41(+11.38%)
Jan 13, 2021 12.58 12.77 12.17 12.35 1,216,390 -0.22(-1.79%)
Jan 12, 2021 12.06 12.77 11.86 12.58 1,365,024 +0.72(+6.09%)
Jan 11, 2021 12.31 12.33 11.79 11.86 1,944,276 -0.92(-7.19%)
Jan 08, 2021 11.98 13.17 11.87 12.77 3,225,653 +1.00(+8.52%)
Jan 07, 2021 10.87 11.82 10.65 11.77 2,875,975 +1.05(+9.79%)
Jan 06, 2021 10.64 10.81 10.39 10.72 1,736,341 +0.15(+1.42%)
Jan 05, 2021 10.90 11.02 10.56 10.57 1,060,003 -0.21(-1.91%)
Jan 04, 2021 10.59 10.91 10.56 10.78 1,107,447 +0.29(+2.77%)
Dec 31, 2020 10.49 10.49 10.49 969,721 -0.16(-1.50%)
Dec 30, 2020 10.71 11.03 10.64 10.65 969,721 -0.10(-0.96%)
Dec 29, 2020 10.66 10.87 10.41 10.75 1,694,655 +0.17(+1.59%)
Dec 28, 2020 10.80 10.88 10.49 10.58 1,254,418 -0.19(-1.74%)
Dec 24, 2020 10.66 10.81 10.47 10.77 452,393 +0.07(+0.61%)
Dec 23, 2020 10.15 10.83 10.15 10.70 1,377,969 +0.56(+5.54%)
Dec 22, 2020 10.37 10.54 9.963 10.14 1,658,339 -0.15(-1.46%)
Dec 21, 2020 10.34 10.39 9.916 10.29 2,351,745 -0.56(-5.18%)
Dec 18, 2020 11.12 11.12 10.74 10.85 1,557,984 -0.26(-2.36%)
Dec 17, 2020 11.35 11.51 11.12 11.12 916,942 -0.22(-1.98%)
Dec 16, 2020 11.48 11.53 11.19 11.34 867,777 -0.06(-0.49%)
Dec 15, 2020 11.39 11.58 11.13 11.40 1,968,056 +0.01(+0.08%)
Dec 14, 2020 12.05 12.08 11.28 11.39 1,139,329 -0.44(-3.72%)
Dec 11, 2020 11.89 11.99 11.51 11.83 998,040 -0.16(-1.33%)
Dec 10, 2020 11.19 12.12 11.13 11.99 1,552,369 +0.76(+6.76%)
Dec 09, 2020 11.55 11.60 10.85 11.23 1,164,680 -0.11(-0.99%)
Dec 08, 2020 11.43 11.78 11.21 11.34 1,089,059 -0.21(-1.79%)
Dec 07, 2020 11.76 11.76 11.26 11.55 946,605 -0.22(-1.83%)
Dec 04, 2020 10.80 11.86 10.80 11.76 1,887,037 +1.11(+10.38%)
Dec 03, 2020 11.00 11.15 10.59 10.66 1,051,811 -0.30(-2.74%)
Dec 02, 2020 10.31 10.99 10.26 10.96 1,390,504 +0.58(+5.60%)
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.