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 (%)
Oct 31, 2012 41.23 42.68 41.23 41.76 16,588 +0.38(+0.93%)
Oct 26, 2012 42.53 41.38 41.38 41.38 21,753 -0.92(-2.17%)
Oct 25, 2012 41.99 42.91 41.30 42.30 10,203 +0.69(+1.66%)
Oct 24, 2012 42.53 42.91 41.53 41.61 19,069 -0.77(-1.81%)
Oct 23, 2012 41.92 42.76 41.15 42.38 19,934 -0.31(-0.72%)
Oct 19, 2012 43.07 43.99 42.30 42.68 19,414 -0.61(-1.42%)
Oct 18, 2012 43.99 44.75 43.30 43.30 10,447 -0.77(-1.74%)
Oct 17, 2012 43.91 44.37 43.56 44.06 4,146 +0.15(+0.35%)
Oct 16, 2012 44.45 44.60 43.30 43.91 11,922 -0.31(-0.69%)
Oct 15, 2012 44.29 44.60 44.06 44.22 7,354 -0.08(-0.17%)
Oct 12, 2012 44.60 45.14 44.02 44.29 4,117 -0.31(-0.69%)
Oct 11, 2012 45.67 45.67 44.22 44.60 4,855 -0.77(-1.69%)
Oct 10, 2012 45.75 46.29 44.75 45.37 8,578 -0.15(-0.34%)
Oct 09, 2012 45.75 46.52 45.52 45.52 8,264 -0.38(-0.83%)
Oct 08, 2012 45.90 46.13 44.98 45.90 3,716 -0.08(-0.17%)
Oct 05, 2012 46.06 46.52 45.90 45.98 7,704 +0.00(+0.00%)
Oct 04, 2012 45.98 46.52 45.37 45.98 5,114 +0.08(+0.17%)
Oct 03, 2012 46.13 46.52 45.67 45.90 10,463 +0.00(+0.00%)
Oct 02, 2012 46.06 46.52 45.52 45.90 34,047 +0.00(+0.00%)
Oct 01, 2012 46.36 46.52 45.21 45.90 13,789 -0.08(-0.17%)
Sep 28, 2012 45.44 46.06 44.75 45.98 35,949 +0.08(+0.17%)
Sep 27, 2012 45.37 46.06 43.83 45.90 29,358 +0.61(+1.35%)
Sep 26, 2012 45.67 46.06 44.52 45.29 9,432 -0.46(-1.01%)
Sep 25, 2012 46.06 46.67 44.91 45.75 24,327 -0.15(-0.33%)
Sep 24, 2012 44.37 45.90 44.37 45.90 15,571 -0.23(-0.50%)
Sep 21, 2012 45.60 46.82 45.21 46.13 18,820 +1.30(+2.91%)
Sep 20, 2012 44.75 45.44 44.39 44.83 22,747 -0.46(-1.02%)
Sep 19, 2012 46.13 46.13 45.06 45.29 8,507 -0.69(-1.50%)
Sep 18, 2012 47.36 47.36 45.37 45.98 7,911 -1.46(-3.07%)
Sep 17, 2012 46.06 47.59 45.52 47.43 16,067 +1.07(+2.31%)
Sep 14, 2012 46.74 47.82 45.78 46.36 23,233 -0.23(-0.49%)
Sep 13, 2012 46.36 46.67 45.60 46.59 25,983 +0.61(+1.33%)
Sep 12, 2012 47.13 47.66 45.60 45.98 9,144 -0.69(-1.48%)
Sep 11, 2012 46.13 47.51 46.13 46.67 4,299 +0.69(+1.50%)
Sep 10, 2012 44.91 47.20 44.91 45.98 49,633 +0.92(+2.04%)
Sep 07, 2012 45.60 45.60 44.14 45.06 9,997 -0.38(-0.84%)
Sep 06, 2012 44.75 45.75 44.68 45.44 26,503 +1.07(+2.42%)
Sep 05, 2012 41.61 44.81 41.61 44.37 13,574 +2.84(+6.83%)
Sep 04, 2012 40.61 41.84 39.85 41.53 15,419 +0.77(+1.88%)
Aug 31, 2012 42.07 42.07 40.23 40.77 14,590 -0.77(-1.84%)
Aug 30, 2012 42.45 42.45 41.16 41.53 13,698 -1.30(-3.04%)
Aug 29, 2012 42.53 43.14 41.69 42.84 15,296 +1.53(+3.71%)
Aug 27, 2012 40.84 41.61 40.54 41.30 18,486 +0.61(+1.51%)
Aug 24, 2012 40.23 41.00 39.73 40.69 17,912 +0.23(+0.57%)
Aug 23, 2012 41.30 41.30 40.38 40.46 7,438 -1.07(-2.58%)
Aug 22, 2012 42.15 42.30 41.46 41.53 7,370 -0.61(-1.45%)
Aug 21, 2012 42.15 43.99 41.84 42.15 12,041 +0.00(+0.00%)
Aug 20, 2012 42.22 42.61 41.99 42.15 7,556 -0.54(-1.26%)
Aug 17, 2012 43.22 43.30 42.61 42.68 11,443 -0.46(-1.07%)
Aug 16, 2012 43.14 43.37 41.92 43.14 16,892 -0.23(-0.53%)
Aug 15, 2012 42.61 43.53 41.88 43.37 16,577 +0.54(+1.25%)
Aug 14, 2012 42.61 43.53 42.22 42.84 9,799 +0.54(+1.27%)
Aug 13, 2012 45.75 46.29 41.38 42.30 43,587 -3.75(-8.15%)
Aug 10, 2012 46.67 46.67 45.44 46.06 3,243 -0.69(-1.48%)
Aug 09, 2012 46.67 47.66 45.29 46.74 4,077 +0.15(+0.33%)
Aug 08, 2012 46.97 48.12 46.44 46.59 11,914 -0.92(-1.94%)
Aug 07, 2012 49.04 49.20 47.05 47.51 12,729 -1.38(-2.82%)
Aug 06, 2012 48.97 49.27 48.05 48.89 12,384 -0.31(-0.62%)
Aug 03, 2012 45.83 49.58 45.83 49.20 18,973 +3.91(+8.63%)
Aug 02, 2012 45.21 45.75 44.60 45.29 12,007 -0.23(-0.51%)
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.