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 29, 2016 12.79 14.60 12.79 13.76 2,041,997 +1.13(+8.93%)
Feb 26, 2016 13.01 13.05 12.58 12.63 913,399 -0.18(-1.38%)
Feb 25, 2016 12.87 12.94 12.21 12.81 898,253 +0.07(+0.52%)
Feb 24, 2016 12.50 12.74 11.95 12.74 497,730 +0.00(+0.00%)
Feb 23, 2016 13.07 13.16 12.52 12.74 603,194 -0.44(-3.36%)
Feb 22, 2016 13.32 13.43 12.90 13.18 783,419 +0.07(+0.51%)
Feb 19, 2016 13.10 13.18 12.59 13.12 966,387 +0.07(+0.51%)
Feb 18, 2016 13.14 13.80 12.74 13.05 1,399,350 +0.55(+4.42%)
Feb 17, 2016 12.30 13.03 12.19 12.50 960,956 +0.38(+3.10%)
Feb 16, 2016 12.12 12.26 11.68 12.12 788,689 +0.24(+2.05%)
Feb 12, 2016 10.82 11.88 11.88 11.88 1,254,468 +1.24(+11.64%)
Feb 11, 2016 10.62 10.97 10.30 10.64 1,067,508 -0.24(-2.24%)
Feb 10, 2016 11.41 11.41 10.66 10.88 1,098,352 -0.53(-4.65%)
Feb 09, 2016 11.57 11.68 11.17 11.41 761,988 -0.44(-3.73%)
Feb 08, 2016 12.41 12.45 11.28 11.86 1,246,886 -0.82(-6.46%)
Feb 05, 2016 12.59 12.96 12.52 12.68 912,418 +0.00(+0.00%)
Feb 04, 2016 12.52 12.74 12.45 12.68 1,345,752 +0.18(+1.42%)
Feb 03, 2016 12.63 12.65 12.08 12.50 1,259,984 +0.04(+0.36%)
Feb 02, 2016 13.18 13.52 12.39 12.45 863,987 -1.04(-7.70%)
Feb 01, 2016 13.47 13.69 13.18 13.49 852,150 +0.00(+0.00%)
Jan 29, 2016 13.56 13.83 13.27 13.49 840,356 +0.13(+0.99%)
Jan 28, 2016 13.36 13.76 13.14 13.36 1,219,921 +0.29(+2.20%)
Jan 27, 2016 12.87 13.41 12.79 13.07 2,140,202 +0.22(+1.72%)
Jan 26, 2016 12.48 12.85 12.45 12.85 2,091,320 +0.55(+4.50%)
Jan 25, 2016 12.83 13.10 12.28 12.30 828,528 -0.69(-5.28%)
Jan 22, 2016 12.90 13.47 12.57 12.99 1,469,024 +0.46(+3.71%)
Jan 21, 2016 12.23 12.96 12.19 12.52 1,197,198 +0.24(+1.98%)
Jan 20, 2016 12.57 12.57 11.64 12.28 1,656,059 -0.64(-4.97%)
Jan 19, 2016 12.83 13.12 12.57 12.92 1,789,225 +0.22(+1.74%)
Jan 15, 2016 12.94 12.70 12.70 12.70 2,362,158 -0.73(-5.44%)
Jan 14, 2016 12.72 13.52 12.38 13.43 2,221,541 +0.84(+6.68%)
Jan 13, 2016 13.65 13.87 12.48 12.59 2,375,153 -1.06(-7.78%)
Jan 12, 2016 14.18 14.22 13.10 13.65 2,288,769 -0.35(-2.53%)
Jan 11, 2016 14.69 14.69 13.87 14.00 1,311,737 -0.49(-3.36%)
Jan 08, 2016 15.00 15.06 14.25 14.49 1,728,972 -0.40(-2.67%)
Jan 07, 2016 15.37 15.62 14.71 14.89 1,885,983 -0.84(-5.34%)
Jan 06, 2016 16.04 16.33 15.61 15.73 1,902,691 -0.51(-3.13%)
Jan 05, 2016 16.88 16.90 15.85 16.24 1,688,641 -0.62(-3.67%)
Jan 04, 2016 17.56 17.68 16.70 16.86 1,107,505 -0.88(-4.99%)
Dec 31, 2015 17.37 17.74 17.74 17.74 597,015 +0.24(+1.39%)
Dec 30, 2015 17.21 17.59 17.16 17.50 532,210 +0.15(+0.89%)
Dec 29, 2015 17.39 17.45 17.14 17.34 582,954 +0.09(+0.51%)
Dec 28, 2015 17.70 17.70 17.14 17.25 480,219 -0.46(-2.62%)
Dec 24, 2015 17.96 17.72 17.72 17.72 263,903 -0.22(-1.23%)
Dec 23, 2015 17.30 18.15 17.10 17.94 895,576 +0.84(+4.92%)
Dec 22, 2015 16.99 17.63 16.95 17.10 1,111,364 +0.18(+1.05%)
Dec 21, 2015 17.25 17.34 16.83 16.92 718,327 -0.18(-1.04%)
Dec 18, 2015 16.99 17.25 16.59 17.10 1,077,688 +0.27(+1.58%)
Dec 17, 2015 17.94 17.94 16.77 16.83 1,269,434 -1.06(-5.93%)
Dec 16, 2015 16.95 18.00 16.70 17.90 1,535,823 +0.97(+5.75%)
Dec 15, 2015 17.37 17.63 16.72 16.92 1,280,295 -0.66(-3.77%)
Dec 14, 2015 18.18 18.21 17.23 17.59 1,607,765 -0.73(-3.99%)
Dec 11, 2015 19.07 19.11 18.14 18.32 644,610 -0.95(-4.94%)
Dec 10, 2015 19.56 19.69 19.14 19.27 503,127 -0.27(-1.36%)
Dec 09, 2015 19.11 19.69 19.11 19.53 659,600 +0.35(+1.85%)
Dec 08, 2015 18.56 19.38 18.32 19.18 774,080 +0.44(+2.36%)
Dec 07, 2015 19.09 19.14 18.63 18.74 912,469 -0.51(-2.64%)
Dec 04, 2015 19.47 19.62 19.22 19.25 1,255,273 -0.29(-1.47%)
Dec 03, 2015 19.51 19.84 19.27 19.53 1,059,430 +0.15(+0.80%)
Dec 02, 2015 19.91 20.20 19.27 19.38 1,154,020 -0.55(-2.77%)
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.