Skip to main content

Scorpio Tankers Inc (NY: STNG )

71.55 +1.01 (+1.43%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 08, 2023 45.93 46.23 44.51 45.25 1,699,184 -0.68(-1.49%)
May 05, 2023 46.80 47.15 45.47 45.94 1,736,584 +0.37(+0.82%)
May 04, 2023 46.46 46.61 44.72 45.57 2,556,539 -0.96(-2.06%)
May 03, 2023 47.72 48.14 46.11 46.52 1,839,384 -0.93(-1.96%)
May 02, 2023 50.33 50.76 45.45 47.45 3,182,882 -2.79(-5.55%)
May 01, 2023 50.49 50.66 49.03 50.24 1,560,725 -0.84(-1.65%)
Apr 28, 2023 50.67 51.53 50.42 51.08 782,321 -0.08(-0.15%)
Apr 27, 2023 50.96 51.64 50.16 51.16 961,765 +0.04(+0.08%)
Apr 26, 2023 54.58 54.58 50.97 51.12 1,532,089 -3.46(-6.34%)
Apr 25, 2023 56.80 56.82 54.04 54.58 888,700 -1.83(-3.24%)
Apr 24, 2023 54.84 56.94 54.57 56.41 1,230,174 +1.59(+2.91%)
Apr 21, 2023 56.97 56.97 54.77 54.81 1,120,342 -2.25(-3.94%)
Apr 20, 2023 58.49 58.75 56.76 57.06 950,480 -1.58(-2.70%)
Apr 19, 2023 59.27 59.63 57.82 58.65 895,157 -1.51(-2.50%)
Apr 18, 2023 58.46 60.51 58.17 60.15 1,142,441 +1.89(+3.24%)
Apr 17, 2023 55.53 58.27 55.53 58.27 1,165,759 +2.77(+4.98%)
Apr 14, 2023 54.80 55.54 54.32 55.50 709,927 +0.60(+1.09%)
Apr 13, 2023 54.85 56.08 54.30 54.90 615,333 +0.58(+1.06%)
Apr 12, 2023 54.82 55.12 54.02 54.33 1,064,166 -0.40(-0.73%)
Apr 11, 2023 54.20 55.32 53.94 54.73 1,091,743 +0.66(+1.23%)
Apr 10, 2023 53.85 54.65 53.49 54.06 1,253,795 +0.30(+0.56%)
Apr 06, 2023 54.16 54.48 53.05 53.76 748,480 -0.50(-0.92%)
Apr 05, 2023 52.75 54.27 52.27 54.26 763,874 +1.19(+2.25%)
Apr 04, 2023 53.28 53.93 52.55 53.06 1,370,496 +0.48(+0.91%)
Apr 03, 2023 52.79 53.14 51.53 52.59 2,036,503 -2.46(-4.48%)
Mar 31, 2023 53.64 55.11 53.53 55.05 818,081 +1.52(+2.85%)
Mar 30, 2023 54.98 54.98 53.22 53.52 1,240,650 -0.79(-1.46%)
Mar 29, 2023 55.25 55.30 53.59 54.32 944,815 -0.71(-1.30%)
Mar 28, 2023 54.70 55.30 54.21 55.03 674,745 +0.64(+1.17%)
Mar 27, 2023 53.52 54.86 53.35 54.39 977,222 +1.09(+2.04%)
Mar 24, 2023 53.26 54.23 53.04 53.31 1,470,712 -0.87(-1.61%)
Mar 23, 2023 55.83 56.77 53.32 54.18 1,203,795 -1.13(-2.05%)
Mar 22, 2023 56.07 56.84 54.99 55.31 825,702 -0.79(-1.41%)
Mar 21, 2023 55.78 56.67 55.22 56.10 1,112,291 +2.42(+4.52%)
Mar 20, 2023 52.74 54.83 52.14 53.68 915,308 +0.89(+1.69%)
Mar 17, 2023 53.73 54.10 51.61 52.79 2,480,211 -0.12(-0.22%)
Mar 16, 2023 53.25 53.57 51.81 52.91 1,339,734 -1.01(-1.87%)
Mar 15, 2023 55.61 55.94 51.99 53.91 2,507,968 -4.01(-6.92%)
Mar 14, 2023 57.47 59.02 57.12 57.92 836,337 +1.30(+2.30%)
Mar 13, 2023 56.02 57.71 54.53 56.62 1,480,437 -1.32(-2.28%)
Mar 10, 2023 58.24 60.08 57.72 57.94 1,973,175 -0.60(-1.02%)
Mar 09, 2023 61.10 61.78 58.47 58.54 1,354,630 -2.15(-3.54%)
Mar 08, 2023 60.60 61.80 59.50 60.69 2,332,250 +1.63(+2.76%)
Mar 07, 2023 57.12 59.23 56.22 59.06 1,476,168 +1.68(+2.93%)
Mar 06, 2023 57.54 57.77 55.83 57.38 1,121,898 -0.21(-0.36%)
Mar 03, 2023 57.38 58.53 56.80 57.58 1,247,764 +0.19(+0.32%)
Mar 02, 2023 58.11 58.49 57.15 57.40 1,299,714 -1.24(-2.11%)
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.