Skip to main content

Scorpio Tankers Inc (NY: STNG )

80.75 +2.34 (+2.98%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 61.46 65.14 61.30 64.60 161,414 +3.07(+4.98%)
Jan 30, 2013 59.31 62.68 59.24 61.53 132,853 +0.92(+1.52%)
Jan 29, 2013 61.30 61.30 58.09 60.62 35,153 -0.46(-0.75%)
Jan 28, 2013 60.84 61.53 59.77 61.07 21,532 +0.31(+0.50%)
Jan 25, 2013 61.46 62.01 59.77 60.77 34,835 -0.15(-0.25%)
Jan 24, 2013 62.38 62.84 60.16 60.92 19,848 -1.15(-1.85%)
Jan 23, 2013 60.84 63.73 60.77 62.07 117,628 +1.46(+2.40%)
Jan 22, 2013 58.39 61.61 58.12 60.62 59,198 +2.38(+4.08%)
Jan 18, 2013 57.78 59.54 57.59 58.24 33,024 +0.46(+0.80%)
Jan 17, 2013 57.24 58.32 57.01 57.78 19,503 +0.69(+1.21%)
Jan 16, 2013 55.56 57.78 55.40 57.09 19,295 +1.15(+2.05%)
Jan 15, 2013 55.48 56.25 55.48 55.94 7,250 +0.00(+0.00%)
Jan 14, 2013 56.32 56.32 55.40 55.94 14,411 -0.69(-1.22%)
Jan 11, 2013 57.01 57.55 55.71 56.63 13,760 -0.38(-0.67%)
Jan 10, 2013 58.70 58.70 56.71 57.01 33,594 -1.61(-2.75%)
Jan 09, 2013 56.78 59.24 56.48 58.62 91,396 +1.84(+3.24%)
Jan 08, 2013 57.32 58.24 56.40 56.78 39,136 -0.23(-0.40%)
Jan 07, 2013 54.94 57.86 54.71 57.01 52,373 +1.84(+3.33%)
Jan 04, 2013 54.18 55.56 53.72 55.17 30,978 +1.15(+2.13%)
Jan 03, 2013 55.33 55.33 53.64 54.02 40,291 -1.15(-2.08%)
Jan 02, 2013 53.72 55.40 53.72 55.17 71,187 +0.69(+1.27%)
Dec 31, 2012 52.88 54.71 52.34 54.48 18,580 +1.53(+2.89%)
Dec 28, 2012 53.41 53.56 52.80 52.95 10,981 -0.38(-0.72%)
Dec 27, 2012 53.56 53.64 52.65 53.34 18,591 -0.08(-0.14%)
Dec 26, 2012 53.49 54.18 53.03 53.41 11,382 -0.08(-0.14%)
Dec 24, 2012 53.72 53.87 52.03 53.49 16,620 +0.08(+0.14%)
Dec 21, 2012 52.11 54.71 51.50 53.41 230,577 +0.69(+1.31%)
Dec 20, 2012 51.42 52.72 51.19 52.72 27,704 +1.53(+2.99%)
Dec 19, 2012 50.04 51.38 50.04 51.19 20,373 +1.53(+3.09%)
Dec 18, 2012 50.12 51.73 49.27 49.66 26,015 -0.46(-0.92%)
Dec 17, 2012 50.50 50.58 49.81 50.12 33,008 +0.46(+0.93%)
Dec 14, 2012 50.58 51.04 49.50 49.66 12,345 -0.61(-1.22%)
Dec 13, 2012 50.88 51.34 49.96 50.27 23,999 -0.92(-1.80%)
Dec 12, 2012 50.65 51.73 50.65 51.19 16,358 +0.61(+1.21%)
Dec 11, 2012 49.96 51.11 49.73 50.58 27,456 +0.92(+1.85%)
Dec 10, 2012 49.58 50.19 49.50 49.66 12,985 +0.23(+0.47%)
Dec 07, 2012 49.50 50.50 48.74 49.43 9,616 +0.31(+0.62%)
Dec 06, 2012 49.27 52.94 48.97 49.12 38,800 +0.00(+0.00%)
Dec 05, 2012 46.82 49.89 46.82 49.12 10,645 -0.08(-0.16%)
Dec 04, 2012 47.82 50.58 47.82 49.20 13,648 +0.15(+0.31%)
Nov 30, 2012 49.89 49.89 47.82 49.04 15,209 -0.61(-1.23%)
Nov 29, 2012 48.66 50.81 48.66 49.66 16,902 +1.38(+2.86%)
Nov 28, 2012 48.51 49.12 47.74 48.28 6,934 -0.15(-0.32%)
Nov 27, 2012 48.05 49.73 48.05 48.43 12,567 +0.15(+0.32%)
Nov 26, 2012 46.90 48.43 46.36 48.28 18,343 +1.07(+2.27%)
Nov 23, 2012 46.90 47.51 46.52 47.20 16,170 +0.69(+1.48%)
Nov 21, 2012 45.60 46.52 45.60 46.52 5,987 +1.15(+2.53%)
Nov 20, 2012 44.14 46.59 43.83 45.37 15,947 +0.92(+2.07%)
Nov 19, 2012 43.99 44.45 43.60 44.45 5,705 +0.92(+2.11%)
Nov 16, 2012 42.76 43.68 41.99 43.53 44,598 +0.31(+0.71%)
Nov 15, 2012 43.76 44.14 42.76 43.22 16,179 -0.08(-0.18%)
Nov 14, 2012 44.45 44.98 42.84 43.30 15,001 -1.07(-2.42%)
Nov 13, 2012 45.75 46.21 44.14 44.37 10,011 -1.46(-3.18%)
Nov 12, 2012 46.06 46.29 45.83 45.83 3,911 +0.23(+0.50%)
Nov 09, 2012 45.60 46.44 45.60 45.60 7,466 +0.00(+0.00%)
Nov 08, 2012 46.29 46.74 45.60 45.60 6,751 -0.69(-1.49%)
Nov 07, 2012 46.74 46.97 45.60 46.29 15,458 -0.84(-1.79%)
Nov 06, 2012 46.90 47.89 45.98 47.13 54,577 +0.15(+0.33%)
Nov 05, 2012 44.29 47.74 44.29 46.97 43,478 +2.68(+6.06%)
Nov 02, 2012 41.99 45.19 41.99 44.29 75,667 +2.61(+6.25%)
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.