Skip to main content

Scorpio Tankers Inc (NY: STNG )

75.37 -2.69 (-3.45%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 16.87 18.30 16.72 18.02 2,329,989 +0.80(+4.66%)
Feb 27, 2020 15.60 17.50 15.05 17.22 2,220,677 +1.17(+7.28%)
Feb 26, 2020 16.13 16.93 15.84 16.05 2,275,976 +0.26(+1.67%)
Feb 25, 2020 16.59 16.77 15.73 15.79 1,656,583 -0.64(-3.92%)
Feb 24, 2020 16.85 17.18 16.30 16.43 2,767,148 -1.58(-8.76%)
Feb 21, 2020 19.75 19.77 17.93 18.01 2,297,082 -1.81(-9.15%)
Feb 20, 2020 20.97 21.25 19.48 19.82 1,970,312 -1.32(-6.26%)
Feb 19, 2020 20.12 21.47 20.11 21.15 2,293,805 +0.61(+2.96%)
Feb 18, 2020 20.69 20.90 20.17 20.54 1,698,467 -0.14(-0.70%)
Feb 14, 2020 21.07 21.18 20.53 20.68 922,142 -0.36(-1.72%)
Feb 13, 2020 21.15 21.74 20.69 21.05 854,895 -0.46(-2.15%)
Feb 12, 2020 22.05 22.51 21.49 21.51 1,212,526 -0.05(-0.25%)
Feb 11, 2020 20.52 22.29 20.51 21.56 1,926,327 +1.51(+7.55%)
Feb 10, 2020 19.51 20.80 19.43 20.05 1,044,668 +0.35(+1.79%)
Feb 07, 2020 20.12 20.30 19.53 19.70 1,329,483 -0.75(-3.68%)
Feb 06, 2020 21.79 21.82 20.14 20.45 1,336,843 -1.52(-6.93%)
Feb 05, 2020 22.12 22.43 21.71 21.97 1,029,198 +0.17(+0.79%)
Feb 04, 2020 22.04 22.40 21.75 21.80 1,194,676 +0.60(+2.82%)
Feb 03, 2020 21.20 22.03 20.61 21.20 1,640,631 +0.05(+0.21%)
Jan 31, 2020 22.24 22.68 21.05 21.15 2,040,343 -1.31(-5.85%)
Jan 30, 2020 23.72 23.93 21.95 22.47 3,362,869 -1.72(-7.12%)
Jan 29, 2020 23.98 24.55 23.87 24.19 1,393,809 +0.34(+1.44%)
Jan 28, 2020 24.35 24.89 23.74 23.85 2,316,490 -0.29(-1.20%)
Jan 27, 2020 24.93 25.22 23.86 24.14 3,035,331 -2.17(-8.24%)
Jan 24, 2020 28.07 28.07 25.81 26.30 2,344,966 -1.65(-5.90%)
Jan 23, 2020 27.49 28.21 26.67 27.95 1,205,715 -0.03(-0.10%)
Jan 22, 2020 28.64 28.75 27.41 27.98 1,435,817 -0.69(-2.40%)
Jan 21, 2020 29.23 29.63 28.60 28.67 970,379 -0.82(-2.77%)
Jan 17, 2020 29.93 30.61 29.40 29.48 1,376,815 -0.13(-0.43%)
Jan 16, 2020 29.49 30.07 28.40 29.61 2,080,600 +0.30(+1.02%)
Jan 15, 2020 30.06 30.58 29.12 29.31 2,169,043 -1.02(-3.38%)
Jan 14, 2020 30.99 31.65 30.13 30.34 1,840,494 -0.69(-2.22%)
Jan 13, 2020 31.81 32.11 30.10 31.02 3,171,151 -0.89(-2.78%)
Jan 10, 2020 34.74 34.74 31.84 31.91 2,388,215 -2.87(-8.26%)
Jan 09, 2020 33.99 35.26 33.43 34.79 1,658,732 +1.40(+4.18%)
Jan 08, 2020 35.80 36.60 33.17 33.39 2,850,840 -2.03(-5.73%)
Jan 07, 2020 35.47 35.67 34.71 35.42 1,584,968 +0.41(+1.16%)
Jan 06, 2020 35.79 36.16 34.90 35.01 1,000,525 -0.72(-2.00%)
Jan 03, 2020 36.16 36.66 35.23 35.73 1,195,983 -0.24(-0.68%)
Jan 02, 2020 35.66 36.34 35.53 35.97 1,279,417 +0.32(+0.89%)
Dec 31, 2019 35.34 36.11 35.04 35.66 1,006,435 +0.32(+0.90%)
Dec 30, 2019 34.44 35.83 34.40 35.34 1,092,200 +1.03(+3.01%)
Dec 27, 2019 34.94 35.31 34.23 34.31 826,265 -0.60(-1.71%)
Dec 26, 2019 35.25 35.93 34.63 34.90 1,022,835 -0.07(-0.21%)
Dec 24, 2019 34.73 35.17 34.64 34.98 491,633 +0.36(+1.05%)
Dec 23, 2019 33.51 34.92 33.40 34.61 1,104,730 +1.11(+3.30%)
Dec 20, 2019 34.04 34.51 33.19 33.51 1,126,254 -0.53(-1.54%)
Dec 19, 2019 33.03 34.09 32.86 34.03 1,549,973 +1.20(+3.64%)
Dec 18, 2019 32.23 33.05 32.23 32.84 780,777 +0.63(+1.94%)
Dec 17, 2019 32.62 32.71 31.42 32.21 1,094,072 -0.09(-0.28%)
Dec 16, 2019 32.16 33.07 32.16 32.30 624,076 +0.26(+0.82%)
Dec 13, 2019 31.95 32.23 31.37 32.04 1,029,935 -0.04(-0.11%)
Dec 12, 2019 32.34 32.99 31.36 32.08 1,421,596 -0.44(-1.37%)
Dec 11, 2019 32.95 33.54 32.12 32.52 1,047,593 -0.35(-1.08%)
Dec 10, 2019 33.25 33.91 32.65 32.87 1,444,853 -0.24(-0.71%)
Dec 09, 2019 31.97 33.32 31.80 33.11 1,240,953 +1.14(+3.57%)
Dec 06, 2019 30.91 32.37 30.91 31.97 1,314,478 +1.45(+4.75%)
Dec 05, 2019 30.40 30.80 30.24 30.52 658,351 +0.08(+0.27%)
Dec 04, 2019 30.93 31.02 30.42 30.44 957,033 -0.05(-0.15%)
Dec 03, 2019 30.23 30.53 29.12 30.48 1,087,775 -0.24(-0.77%)
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.