Skip to main content

Scorpio Tankers Inc (NY: STNG )

79.44 +1.03 (+1.31%)
Streaming Delayed Price Updated: 1:02 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 33.29 33.33 31.27 31.89 1,430,547 -0.49(-1.52%)
May 27, 2022 30.88 32.89 30.83 32.38 1,949,965 +1.51(+4.91%)
May 26, 2022 30.66 31.21 28.57 30.87 1,796,802 +0.38(+1.23%)
May 25, 2022 29.47 31.14 29.47 30.49 2,117,187 +1.10(+3.74%)
May 24, 2022 29.46 30.22 29.13 29.39 1,465,436 -0.41(-1.39%)
May 23, 2022 28.27 30.16 28.22 29.81 1,726,261 +1.70(+6.04%)
May 20, 2022 28.13 29.12 27.82 28.11 1,282,526 +0.02(+0.07%)
May 19, 2022 27.75 28.75 27.47 28.09 1,143,552 +0.09(+0.31%)
May 18, 2022 28.18 28.54 27.33 28.00 949,161 +0.32(+1.15%)
May 17, 2022 28.85 28.85 27.10 27.69 1,187,721 -0.72(-2.54%)
May 16, 2022 27.57 29.23 27.57 28.41 2,384,861 +1.14(+4.20%)
May 13, 2022 25.38 27.46 25.38 27.26 1,672,486 +2.45(+9.88%)
May 12, 2022 25.00 25.42 23.49 24.81 1,504,195 -0.51(-2.01%)
May 11, 2022 24.83 25.87 24.66 25.32 1,406,326 +0.52(+2.09%)
May 10, 2022 23.73 25.14 23.57 24.80 1,434,324 +1.73(+7.50%)
May 09, 2022 24.98 24.98 22.71 23.07 1,729,262 -2.63(-10.22%)
May 06, 2022 25.68 25.71 24.79 25.69 1,070,103 +0.39(+1.56%)
May 05, 2022 25.61 25.82 24.38 25.30 1,352,834 -0.25(-0.98%)
May 04, 2022 26.03 26.83 24.49 25.55 2,313,450 +0.05(+0.19%)
May 03, 2022 24.82 26.05 24.82 25.50 1,840,263 +0.68(+2.75%)
May 02, 2022 23.88 24.87 23.76 24.82 1,903,828 +1.04(+4.37%)
Apr 29, 2022 24.18 24.37 23.43 23.78 1,448,380 +0.05(+0.20%)
Apr 28, 2022 23.08 24.06 22.04 23.73 1,868,460 +0.94(+4.14%)
Apr 27, 2022 21.64 22.93 21.59 22.79 1,744,560 +1.53(+7.19%)
Apr 26, 2022 20.09 21.52 19.67 21.26 1,487,746 +1.45(+7.33%)
Apr 25, 2022 19.89 20.01 18.90 19.81 1,363,251 -0.86(-4.14%)
Apr 22, 2022 20.71 21.58 20.39 20.67 733,542 -0.05(-0.23%)
Apr 21, 2022 21.53 21.87 20.42 20.71 829,008 -0.63(-2.97%)
Apr 20, 2022 21.43 21.54 20.82 21.35 724,922 -0.03(-0.14%)
Apr 19, 2022 21.60 22.00 21.31 21.38 991,256 -0.46(-2.11%)
Apr 18, 2022 22.02 22.13 21.30 21.84 675,180 +0.01(+0.04%)
Apr 14, 2022 21.68 21.91 21.30 21.83 564,379 +0.17(+0.80%)
Apr 13, 2022 21.57 21.96 21.36 21.66 928,270 +0.38(+1.81%)
Apr 12, 2022 21.13 21.32 20.61 21.27 764,586 +0.45(+2.17%)
Apr 11, 2022 20.87 21.19 20.38 20.82 771,039 -0.30(-1.41%)
Apr 08, 2022 21.05 21.48 20.84 21.12 1,017,544 +0.23(+1.11%)
Apr 07, 2022 20.42 20.92 20.10 20.89 897,041 +0.55(+2.69%)
Apr 06, 2022 20.19 20.96 19.99 20.34 795,903 +0.16(+0.81%)
Apr 05, 2022 20.93 21.31 20.08 20.17 811,290 -0.56(-2.69%)
Apr 04, 2022 20.86 21.46 20.34 20.73 1,349,822 -0.13(-0.65%)
Apr 01, 2022 20.68 21.54 20.43 20.87 1,358,125 +0.31(+1.50%)
Mar 31, 2022 19.84 20.85 19.81 20.56 1,101,365 +0.56(+2.79%)
Mar 30, 2022 19.34 20.06 19.33 20.00 1,135,584 +0.72(+3.74%)
Mar 29, 2022 18.95 19.52 18.07 19.28 1,122,763 -0.30(-1.52%)
Mar 28, 2022 19.48 20.07 19.22 19.58 946,332 -0.27(-1.36%)
Mar 25, 2022 19.08 19.98 18.81 19.85 1,067,757 +0.63(+3.25%)
Mar 24, 2022 19.65 19.65 19.11 19.22 789,065 -0.42(-2.15%)
Mar 23, 2022 19.12 19.67 18.97 19.65 1,171,879 +0.62(+3.23%)
Mar 22, 2022 19.09 19.39 18.75 19.03 1,119,850 -0.09(-0.45%)
Mar 21, 2022 18.70 19.36 18.70 19.12 1,719,436 +0.63(+3.38%)
Mar 18, 2022 17.49 18.63 17.16 18.49 1,765,488 +0.99(+5.66%)
Mar 17, 2022 17.03 17.64 16.91 17.50 649,675 +0.61(+3.59%)
Mar 16, 2022 16.78 17.53 16.47 16.90 761,394 +0.09(+0.52%)
Mar 15, 2022 16.23 17.04 15.77 16.81 969,915 +0.50(+3.07%)
Mar 14, 2022 17.12 17.18 16.08 16.31 1,224,136 -1.08(-6.19%)
Mar 11, 2022 17.54 18.13 17.21 17.39 692,559 -0.28(-1.58%)
Mar 10, 2022 17.39 17.99 17.33 17.67 783,482 +0.16(+0.93%)
Mar 09, 2022 17.69 18.16 17.09 17.50 1,508,909 -0.44(-2.47%)
Mar 08, 2022 17.89 18.14 17.07 17.94 1,408,850 +0.04(+0.22%)
Mar 07, 2022 18.37 18.89 17.74 17.91 1,691,054 -0.41(-2.26%)
Mar 04, 2022 17.78 18.34 17.28 18.32 1,080,708 +0.39(+2.20%)
Mar 03, 2022 17.78 18.17 17.27 17.92 1,608,384 +0.97(+5.73%)
Mar 02, 2022 17.08 17.49 16.74 16.95 853,645 -0.06(-0.34%)
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.