Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Scorpio Tankers Inc (NY: STNG )

68.37 -2.10 (-2.98%)
Streaming Delayed Price Updated: 10:26 AM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 29, 2012 10.63 10.69 10.54 10.64 110,438 +0.02(+0.16%)
Feb 28, 2012 10.48 10.81 10.48 10.63 65,028 +0.08(+0.79%)
Feb 27, 2012 10.24 10.59 10.04 10.54 32,079 +0.18(+1.77%)
Feb 24, 2012 10.44 10.56 10.29 10.36 55,785 -0.08(-0.80%)
Feb 23, 2012 10.29 10.53 9.876 10.44 89,641 +0.17(+1.63%)
Feb 22, 2012 10.39 10.43 10.14 10.28 36,782 -0.12(-1.12%)
Feb 21, 2012 10.48 10.74 10.34 10.39 45,559 -0.03(-0.32%)
Feb 17, 2012 10.18 10.60 10.11 10.43 74,929 +0.32(+3.14%)
Feb 16, 2012 10.11 10.21 10.06 10.11 53,096 +0.02(+0.17%)
Feb 15, 2012 10.06 10.13 9.842 10.09 152,611 +0.05(+0.50%)
Feb 14, 2012 10.24 10.43 9.993 10.04 124,403 -0.22(-2.12%)
Feb 13, 2012 9.926 10.34 9.909 10.26 270,533 +0.47(+4.78%)
Feb 10, 2012 9.658 10.03 9.642 9.792 146,782 -0.07(-0.68%)
Feb 09, 2012 9.642 9.876 9.508 9.859 110,944 +0.22(+2.25%)
Feb 08, 2012 9.642 9.725 9.458 9.642 32,182 +0.03(+0.35%)
Feb 07, 2012 9.742 9.742 9.441 9.608 49,558 -0.17(-1.71%)
Feb 06, 2012 9.759 9.859 9.658 9.775 90,934 -0.08(-0.85%)
Feb 03, 2012 10.08 10.08 9.742 9.859 84,476 +0.02(+0.17%)
Feb 02, 2012 9.876 9.876 9.341 9.842 129,600 +0.02(+0.17%)
Feb 01, 2012 9.725 9.926 9.308 9.826 243,027 +0.18(+1.91%)
Jan 31, 2012 9.324 9.692 9.191 9.642 60,229 +0.35(+3.78%)
Jan 30, 2012 9.341 9.425 9.166 9.291 45,459 -0.18(-1.94%)
Jan 27, 2012 9.358 9.491 9.358 9.475 35,429 +0.00(+0.00%)
Jan 26, 2012 9.625 9.642 9.274 9.475 64,074 -0.08(-0.87%)
Jan 25, 2012 9.408 9.608 9.274 9.558 63,545 +0.12(+1.24%)
Jan 24, 2012 9.642 9.642 9.274 9.441 61,707 -0.30(-3.09%)
Jan 23, 2012 9.642 9.909 9.642 9.742 65,395 +0.05(+0.52%)
Jan 20, 2012 9.658 9.809 9.475 9.692 228,409 +0.00(+0.00%)
Jan 19, 2012 9.374 9.725 9.157 9.692 137,744 +0.33(+3.57%)
Jan 18, 2012 8.973 9.608 8.706 9.358 244,017 +0.37(+4.09%)
Jan 17, 2012 9.157 9.341 8.923 8.990 88,528 -0.05(-0.55%)
Jan 13, 2012 9.124 9.191 8.940 9.040 79,495 -0.28(-3.05%)
Jan 12, 2012 9.257 9.341 9.007 9.324 74,483 +0.07(+0.72%)
Jan 11, 2012 9.174 9.274 9.007 9.257 51,965 +0.00(+0.00%)
Jan 10, 2012 9.090 9.257 9.074 9.257 164,323 +0.23(+2.59%)
Jan 09, 2012 8.756 9.057 8.723 9.024 169,507 +0.35(+4.05%)
Jan 06, 2012 8.706 8.873 8.522 8.673 94,684 -0.05(-0.57%)
Jan 05, 2012 8.522 8.856 8.238 8.723 113,518 +0.15(+1.75%)
Jan 04, 2012 8.372 8.606 8.338 8.572 120,928 +0.40(+4.91%)
Dec 30, 2011 8.272 8.338 8.088 8.171 107,157 -0.07(-0.81%)
Dec 29, 2011 8.322 8.355 8.221 8.238 81,523 -0.02(-0.20%)
Dec 28, 2011 8.539 8.539 8.056 8.255 139,455 -0.35(-4.08%)
Dec 27, 2011 8.739 8.823 8.539 8.606 58,383 -0.23(-2.65%)
Dec 23, 2011 8.840 8.840 8.539 8.840 169,573 +0.13(+1.54%)
Dec 21, 2011 8.489 8.706 8.305 8.706 151,171 +0.15(+1.76%)
Dec 20, 2011 8.405 8.556 8.088 8.556 362,195 +0.38(+4.70%)
Dec 19, 2011 8.422 8.706 8.088 8.171 350,853 -0.18(-2.20%)
Dec 16, 2011 7.520 8.372 7.520 8.355 1,910,667 +0.90(+12.11%)
Dec 15, 2011 7.720 7.720 7.152 7.453 258,060 -0.17(-2.19%)
Dec 14, 2011 7.720 7.954 7.352 7.620 304,975 -0.28(-3.59%)
Dec 13, 2011 8.104 8.372 7.804 7.904 236,750 -0.17(-2.07%)
Dec 12, 2011 8.054 8.205 7.837 8.071 261,505 -0.20(-2.42%)
Dec 09, 2011 8.372 8.372 8.188 8.272 175,322 -0.08(-1.00%)
Dec 08, 2011 8.439 8.622 8.104 8.355 325,563 -0.33(-3.85%)
Dec 07, 2011 8.856 8.860 8.606 8.689 330,457 -0.18(-2.07%)
Dec 06, 2011 9.057 9.074 8.823 8.873 320,354 -0.15(-1.67%)
Dec 05, 2011 9.024 9.057 8.856 9.024 315,785 +0.17(+1.89%)
Dec 02, 2011 9.024 9.040 8.773 8.856 440,261 -0.08(-0.93%)
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.