Skip to main content

Scorpio Tankers Inc (NY: STNG )

55.39 +0.72 (+1.32%)
Official Closing Price Updated: 4:10 PM EST, Feb 8, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 08, 2023 54.55 55.41 53.81 55.39 1,181,668 +0.72(+1.32%)
Feb 07, 2023 52.35 54.96 52.35 54.67 2,666,533 +2.89(+5.58%)
Feb 06, 2023 50.00 51.80 49.95 51.78 1,217,358 +1.63(+3.25%)
Feb 03, 2023 49.85 52.24 49.71 50.15 1,571,079 +0.96(+1.95%)
Feb 02, 2023 50.00 50.83 48.10 49.19 1,988,352 -0.58(-1.17%)
Feb 01, 2023 48.31 50.65 48.17 49.77 2,409,501 +1.90(+3.97%)
Jan 31, 2023 46.41 48.08 46.11 47.87 1,158,487 +1.73(+3.75%)
Jan 30, 2023 46.98 47.42 45.83 46.14 1,019,000 -1.34(-2.82%)
Jan 27, 2023 45.99 47.68 45.60 47.48 1,320,094 +1.79(+3.92%)
Jan 26, 2023 46.10 46.85 44.46 45.69 1,601,485 -0.27(-0.59%)
Jan 25, 2023 46.00 46.49 44.53 45.96 1,885,752 -0.43(-0.93%)
Jan 24, 2023 46.79 46.99 45.19 46.39 1,660,812 -0.40(-0.85%)
Jan 23, 2023 48.72 48.80 46.43 46.79 2,689,636 -2.26(-4.61%)
Jan 20, 2023 49.99 50.37 49.02 49.05 2,036,762 -0.43(-0.87%)
Jan 19, 2023 50.20 50.47 48.90 49.48 1,524,633 -0.79(-1.57%)
Jan 18, 2023 53.00 53.72 50.24 50.27 1,621,296 -2.31(-4.39%)
Jan 17, 2023 51.00 54.73 51.00 52.58 1,786,867 +1.35(+2.64%)
Jan 13, 2023 50.48 51.65 49.93 51.23 1,187,295 +0.79(+1.57%)
Jan 12, 2023 50.21 51.42 49.12 50.44 1,514,219 +0.28(+0.56%)
Jan 11, 2023 51.99 54.34 49.42 50.16 2,668,597 -1.50(-2.90%)
Jan 10, 2023 49.24 51.97 48.10 51.66 1,851,262 +2.80(+5.73%)
Jan 09, 2023 49.50 49.75 47.92 48.86 2,478,987 -0.60(-1.21%)
Jan 06, 2023 49.80 51.43 49.22 49.46 1,822,661 -0.47(-0.94%)
Jan 05, 2023 48.01 49.95 47.07 49.93 2,667,504 +2.77(+5.87%)
Jan 04, 2023 52.00 52.00 46.70 47.16 3,213,636 -5.49(-10.43%)
Jan 03, 2023 53.87 54.00 51.37 52.65 1,406,738 -1.12(-2.08%)
Dec 30, 2022 53.17 53.98 52.60 53.77 538,550 +0.34(+0.64%)
Dec 29, 2022 52.76 53.71 52.62 53.43 632,950 +0.74(+1.40%)
Dec 28, 2022 53.73 53.73 51.57 52.69 1,043,972 -1.66(-3.05%)
Dec 27, 2022 55.08 55.23 53.87 54.35 413,485 -0.37(-0.68%)
Dec 23, 2022 54.30 55.48 53.30 54.72 634,054 +0.66(+1.22%)
Dec 22, 2022 54.29 54.49 52.71 54.06 819,057 -0.13(-0.24%)
Dec 21, 2022 55.08 55.08 53.66 54.19 774,214 -0.68(-1.24%)
Dec 20, 2022 55.49 56.54 54.70 54.87 914,834 -0.38(-0.69%)
Dec 19, 2022 56.25 56.50 54.54 55.25 934,758 -0.66(-1.18%)
Dec 16, 2022 55.95 56.67 54.95 55.91 1,135,876 -0.95(-1.67%)
Dec 15, 2022 56.76 57.71 55.85 56.86 1,315,474 +0.75(+1.34%)
Dec 14, 2022 55.44 57.60 54.95 56.11 1,954,337 +1.23(+2.24%)
Dec 13, 2022 54.75 55.19 53.80 54.88 1,125,865 +0.18(+0.33%)
Dec 12, 2022 52.91 55.00 52.70 54.70 1,274,794 +2.62(+5.03%)
Dec 09, 2022 51.89 53.56 51.20 52.08 1,440,306 +0.19(+0.37%)
Dec 08, 2022 52.60 53.32 51.24 51.89 1,142,508 +1.14(+2.25%)
Dec 07, 2022 50.74 51.29 49.14 50.75 1,521,521 -0.35(-0.68%)
Dec 06, 2022 53.00 53.65 50.58 51.10 897,603 -1.99(-3.75%)
Dec 05, 2022 54.55 55.10 52.60 53.09 1,239,925 -0.81(-1.50%)
Dec 02, 2022 50.64 54.04 50.50 53.90 1,497,565 +3.00(+5.89%)
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.