Skip to main content

Scorpio Tankers Inc (NY: STNG )

70.47 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 59.76 60.15 58.13 58.18 1,148,495 -1.41(-2.36%)
Feb 27, 2023 59.23 60.18 58.91 59.59 1,413,948 +0.54(+0.91%)
Feb 24, 2023 58.32 59.53 57.83 59.05 975,827 +0.39(+0.66%)
Feb 23, 2023 57.75 59.76 57.25 58.66 1,642,389 +2.04(+3.61%)
Feb 22, 2023 58.22 58.50 56.03 56.62 1,861,784 -2.12(-3.61%)
Feb 21, 2023 59.96 60.60 58.59 58.74 1,498,748 -1.18(-1.96%)
Feb 17, 2023 61.09 61.88 58.74 59.91 1,917,713 -0.99(-1.63%)
Feb 16, 2023 59.09 61.11 57.54 60.91 2,326,395 +2.08(+3.54%)
Feb 15, 2023 57.54 59.41 57.35 58.83 1,485,660 +0.55(+0.94%)
Feb 14, 2023 56.79 58.73 56.13 58.28 1,627,917 +1.23(+2.16%)
Feb 13, 2023 55.28 57.87 55.08 57.04 1,679,444 +1.53(+2.76%)
Feb 10, 2023 55.71 55.99 54.65 55.51 1,347,875 +0.26(+0.47%)
Feb 09, 2023 53.61 55.65 53.47 55.25 1,536,890 +1.86(+3.48%)
Feb 08, 2023 52.58 53.41 51.87 53.39 1,226,131 +0.69(+1.32%)
Feb 07, 2023 50.46 52.98 50.46 52.70 2,766,445 +2.79(+5.58%)
Feb 06, 2023 48.19 49.93 48.15 49.91 1,262,971 +1.57(+3.25%)
Feb 03, 2023 48.05 50.35 47.91 48.34 1,629,945 +0.93(+1.95%)
Feb 02, 2023 48.19 48.99 46.36 47.41 2,062,853 -0.56(-1.17%)
Feb 01, 2023 46.57 48.82 46.43 47.97 2,499,782 +1.83(+3.97%)
Jan 31, 2023 44.73 46.34 44.44 46.14 1,201,894 +1.67(+3.75%)
Jan 30, 2023 45.28 45.71 44.17 44.47 1,057,180 -1.29(-2.82%)
Jan 27, 2023 44.33 45.96 43.95 45.77 1,369,556 +1.73(+3.92%)
Jan 26, 2023 44.44 45.16 42.85 44.04 1,661,490 -0.26(-0.59%)
Jan 25, 2023 44.34 44.81 42.92 44.30 1,956,409 -0.41(-0.93%)
Jan 24, 2023 45.10 45.29 43.56 44.71 1,723,040 -0.39(-0.85%)
Jan 23, 2023 46.96 47.04 44.75 45.10 2,790,413 -2.18(-4.61%)
Jan 20, 2023 48.18 48.55 47.25 47.28 2,113,077 -0.41(-0.87%)
Jan 19, 2023 48.39 48.65 47.13 47.69 1,581,759 -0.76(-1.57%)
Jan 18, 2023 51.09 51.78 48.43 48.45 1,682,044 -2.23(-4.39%)
Jan 17, 2023 49.16 52.75 49.16 50.68 1,853,819 +1.30(+2.64%)
Jan 13, 2023 48.66 49.78 48.13 49.38 1,231,781 +0.76(+1.57%)
Jan 12, 2023 48.40 49.56 47.35 48.62 1,570,955 +0.27(+0.56%)
Jan 11, 2023 50.11 52.38 47.64 48.35 2,768,586 -1.45(-2.90%)
Jan 10, 2023 47.46 50.09 46.36 49.79 1,920,626 +2.70(+5.73%)
Jan 09, 2023 47.71 47.95 46.19 47.10 2,571,872 -0.58(-1.21%)
Jan 06, 2023 48.00 49.57 47.44 47.67 1,890,954 -0.45(-0.94%)
Jan 05, 2023 46.28 48.15 45.37 48.13 2,767,452 +2.67(+5.87%)
Jan 04, 2023 50.12 50.12 45.01 45.46 3,334,047 -5.29(-10.43%)
Jan 03, 2023 51.92 52.05 49.51 50.75 1,459,447 -1.08(-2.08%)
Dec 30, 2022 51.25 52.04 50.70 51.83 558,728 +0.33(+0.64%)
Dec 29, 2022 50.85 51.77 50.72 51.50 656,665 +0.71(+1.40%)
Dec 28, 2022 51.79 51.79 49.71 50.79 1,083,088 -1.60(-3.05%)
Dec 27, 2022 53.09 53.24 51.92 52.39 428,977 -0.36(-0.68%)
Dec 23, 2022 52.34 53.48 51.38 52.74 657,811 +0.64(+1.22%)
Dec 22, 2022 52.33 52.52 50.81 52.11 849,746 -0.13(-0.24%)
Dec 21, 2022 53.09 53.09 51.72 52.23 803,222 -0.66(-1.24%)
Dec 20, 2022 53.49 54.50 52.72 52.89 949,111 -0.37(-0.69%)
Dec 19, 2022 54.22 54.46 52.57 53.25 969,782 -0.64(-1.18%)
Dec 16, 2022 53.93 54.62 52.97 53.89 1,178,436 -0.92(-1.67%)
Dec 15, 2022 54.71 55.63 53.83 54.81 1,364,763 +0.72(+1.34%)
Dec 14, 2022 53.44 55.52 52.97 54.08 2,027,563 +1.19(+2.24%)
Dec 13, 2022 52.77 53.20 51.86 52.90 1,168,050 +0.17(+0.33%)
Dec 12, 2022 51.00 53.01 50.79 52.72 1,322,559 +2.53(+5.03%)
Dec 09, 2022 50.02 51.63 49.35 50.20 1,494,272 +0.18(+0.37%)
Dec 08, 2022 50.70 51.39 49.39 50.02 1,185,316 +1.10(+2.25%)
Dec 07, 2022 48.91 49.44 47.37 48.92 1,578,530 -0.34(-0.69%)
Dec 06, 2022 51.09 51.71 48.75 49.25 931,235 -1.92(-3.75%)
Dec 05, 2022 52.58 53.11 50.70 51.17 1,286,383 -0.78(-1.50%)
Dec 02, 2022 48.81 52.09 48.68 51.95 1,553,677 +2.89(+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.