Skip to main content

Scorpio Tankers Inc (NY: STNG )

80.51 -0.24 (-0.30%)
Official Closing Price Updated: 7:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 89.20 89.89 87.59 87.97 49,137 -0.61(-0.69%)
Nov 27, 2013 88.43 88.82 86.90 88.59 74,086 +0.00(+0.00%)
Nov 26, 2013 87.51 88.74 86.59 88.59 71,173 +1.38(+1.58%)
Nov 25, 2013 88.28 89.12 86.75 87.21 88,287 -1.00(-1.13%)
Nov 22, 2013 88.43 89.35 87.36 88.20 98,412 -0.23(-0.26%)
Nov 21, 2013 88.13 88.74 87.13 88.43 138,948 +1.00(+1.14%)
Nov 20, 2013 87.13 88.66 86.52 87.44 114,836 +0.77(+0.88%)
Nov 19, 2013 87.90 89.12 86.29 86.67 144,293 -1.46(-1.65%)
Nov 18, 2013 90.73 90.73 87.90 88.13 94,969 -2.30(-2.54%)
Nov 15, 2013 90.81 91.50 89.80 90.42 95,620 -0.23(-0.25%)
Nov 14, 2013 91.19 92.03 90.12 90.65 58,575 +0.77(+0.85%)
Nov 12, 2013 91.34 92.72 89.20 89.89 111,417 -1.69(-1.84%)
Nov 11, 2013 92.49 92.65 91.11 91.57 87,711 -0.77(-0.83%)
Nov 08, 2013 90.35 92.95 89.66 92.34 124,887 +2.30(+2.55%)
Nov 07, 2013 91.27 91.96 89.58 90.04 130,270 -1.15(-1.26%)
Nov 06, 2013 93.57 95.64 91.04 91.19 186,174 -1.53(-1.65%)
Nov 05, 2013 88.20 93.03 88.13 92.72 336,127 +3.68(+4.13%)
Nov 04, 2013 87.74 89.12 87.59 89.05 106,843 +1.99(+2.29%)
Nov 01, 2013 88.20 89.58 86.67 87.05 202,696 -1.38(-1.56%)
Oct 31, 2013 89.96 90.65 87.97 88.43 146,637 -1.84(-2.04%)
Oct 30, 2013 91.27 92.19 89.66 90.27 143,542 -0.77(-0.84%)
Oct 29, 2013 89.28 91.15 88.28 91.04 308,492 +2.61(+2.95%)
Oct 28, 2013 86.82 90.73 83.60 88.43 239,626 +1.30(+1.50%)
Oct 25, 2013 86.52 87.13 85.21 87.13 140,265 +1.30(+1.52%)
Oct 24, 2013 87.44 87.44 84.83 85.83 269,509 -1.53(-1.75%)
Oct 23, 2013 86.52 87.74 86.13 87.36 115,889 +0.23(+0.26%)
Oct 22, 2013 88.05 88.35 85.83 87.13 148,619 -0.15(-0.18%)
Oct 21, 2013 86.59 87.44 86.21 87.28 120,414 +0.92(+1.06%)
Oct 18, 2013 84.37 86.59 83.68 86.36 400,875 +2.84(+3.39%)
Oct 17, 2013 77.93 83.91 77.40 83.53 341,417 +5.29(+6.76%)
Oct 16, 2013 77.47 78.24 76.78 78.24 191,565 +1.07(+1.39%)
Oct 15, 2013 78.93 78.93 76.40 77.17 148,340 -1.84(-2.33%)
Oct 14, 2013 76.86 79.01 76.55 79.01 134,854 +1.38(+1.78%)
Oct 11, 2013 74.64 77.63 73.34 77.63 79,949 +2.30(+3.05%)
Oct 10, 2013 74.41 75.48 74.03 75.33 87,315 +2.15(+2.93%)
Oct 09, 2013 73.11 73.72 71.80 73.18 177,644 +0.15(+0.21%)
Oct 08, 2013 75.48 75.86 72.49 73.03 99,812 -2.38(-3.15%)
Oct 07, 2013 75.56 75.86 75.25 75.40 58,333 -1.07(-1.40%)
Oct 04, 2013 75.40 76.63 75.40 76.48 34,600 +0.84(+1.11%)
Oct 03, 2013 76.63 77.09 75.17 75.63 76,690 -1.07(-1.40%)
Oct 02, 2013 75.48 76.94 74.87 76.71 123,892 +0.84(+1.11%)
Oct 01, 2013 74.87 76.63 74.87 75.86 76,603 -0.31(-0.40%)
Sep 27, 2013 75.56 76.40 74.24 76.17 109,102 +0.08(+0.10%)
Sep 26, 2013 75.40 76.44 74.64 76.09 100,760 +0.69(+0.91%)
Sep 25, 2013 76.55 76.71 75.02 75.40 108,956 -1.38(-1.80%)
Sep 24, 2013 77.09 78.01 76.32 76.78 139,147 -0.08(-0.10%)
Sep 23, 2013 74.79 77.09 74.41 76.86 130,237 +1.30(+1.72%)
Sep 20, 2013 76.25 77.01 74.33 75.56 151,634 -0.23(-0.30%)
Sep 19, 2013 76.78 77.09 75.17 75.79 87,498 -0.69(-0.90%)
Sep 18, 2013 76.55 77.40 75.25 76.48 82,119 +0.00(+0.00%)
Sep 17, 2013 75.40 76.48 74.41 76.48 81,555 +1.07(+1.42%)
Sep 16, 2013 74.48 75.48 73.26 75.40 156,047 +1.61(+2.18%)
Sep 13, 2013 75.79 75.79 73.64 73.80 96,682 -1.30(-1.73%)
Sep 12, 2013 77.01 77.24 75.02 75.10 57,414 -1.76(-2.29%)
Sep 11, 2013 77.40 77.49 76.78 76.86 142,360 -0.31(-0.40%)
Sep 10, 2013 77.47 78.24 76.63 77.17 179,234 -0.08(-0.10%)
Sep 09, 2013 76.32 78.78 76.32 77.24 138,126 +1.00(+1.31%)
Sep 06, 2013 74.10 76.32 72.49 76.25 157,406 +2.61(+3.54%)
Sep 05, 2013 73.49 73.80 73.18 73.64 91,855 +0.54(+0.73%)
Sep 04, 2013 72.57 74.41 72.57 73.11 141,344 +0.54(+0.74%)
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.