Skip to main content

Scorpio Tankers Inc (NY: STNG )

80.75 +2.34 (+2.98%)
Official Closing Price Updated: 4:10 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 67.82 68.64 67.43 68.05 214,502 +0.24(+0.35%)
Nov 27, 2015 67.19 69.16 66.87 67.82 138,488 +0.63(+0.94%)
Nov 25, 2015 67.74 67.19 67.19 67.19 268,188 -0.71(-1.04%)
Nov 24, 2015 67.19 68.76 67.03 67.90 333,550 +0.63(+0.94%)
Nov 23, 2015 69.39 69.55 67.11 67.27 420,725 -2.28(-3.28%)
Nov 20, 2015 69.63 70.49 68.92 69.55 250,432 +0.43(+0.63%)
Nov 19, 2015 69.12 69.58 66.87 69.12 308,154 -0.16(-0.22%)
Nov 18, 2015 69.82 70.05 68.65 69.27 239,761 -0.31(-0.45%)
Nov 17, 2015 70.44 70.51 68.81 69.58 236,886 -0.93(-1.32%)
Nov 16, 2015 68.26 71.06 68.26 70.51 272,047 +2.40(+3.53%)
Nov 13, 2015 66.48 69.27 66.25 68.11 217,498 +1.32(+1.97%)
Nov 12, 2015 67.64 67.72 66.25 66.79 345,648 -1.16(-1.71%)
Nov 11, 2015 68.73 69.50 67.49 67.95 296,297 -0.93(-1.35%)
Nov 10, 2015 69.35 69.58 68.26 68.88 250,665 -0.70(-1.00%)
Nov 09, 2015 69.89 70.82 68.19 69.58 263,837 -0.70(-0.99%)
Nov 06, 2015 70.20 71.52 68.88 70.28 367,828 +0.00(+0.00%)
Nov 05, 2015 68.73 72.92 68.57 70.28 511,493 +1.32(+1.91%)
Nov 04, 2015 73.38 73.62 66.71 68.96 826,019 -3.49(-4.82%)
Nov 03, 2015 71.91 72.84 71.48 72.45 321,797 +0.70(+0.97%)
Nov 02, 2015 70.51 72.06 70.20 71.75 279,326 +1.01(+1.43%)
Oct 30, 2015 70.90 71.13 69.89 70.75 219,297 -0.16(-0.22%)
Oct 29, 2015 72.30 73.23 70.67 70.90 261,939 -1.78(-2.45%)
Oct 28, 2015 71.99 73.46 71.06 72.69 335,909 +1.94(+2.74%)
Oct 27, 2015 72.14 72.22 69.85 70.75 320,891 -1.78(-2.46%)
Oct 26, 2015 74.55 75.09 72.22 72.53 195,498 -1.86(-2.50%)
Oct 23, 2015 73.85 74.47 73.15 74.39 304,544 +1.55(+2.13%)
Oct 22, 2015 73.38 75.71 72.76 72.84 377,326 -0.39(-0.53%)
Oct 21, 2015 73.31 73.93 72.22 73.23 317,089 +0.39(+0.53%)
Oct 20, 2015 72.76 73.31 72.30 72.84 180,230 +0.00(+0.00%)
Oct 19, 2015 72.84 73.54 71.83 72.84 350,676 -0.08(-0.11%)
Oct 16, 2015 74.86 75.01 72.69 72.92 294,862 -1.63(-2.19%)
Oct 15, 2015 74.78 76.25 73.07 74.55 343,746 -0.16(-0.21%)
Oct 14, 2015 75.17 75.56 73.23 74.70 157,448 -0.39(-0.52%)
Oct 13, 2015 76.49 77.57 74.93 75.09 211,739 -2.09(-2.71%)
Oct 12, 2015 78.27 78.43 76.02 77.18 208,006 -0.93(-1.19%)
Oct 09, 2015 78.97 79.36 77.49 78.12 190,737 -0.08(-0.10%)
Oct 08, 2015 78.81 78.97 77.65 78.19 251,730 -0.62(-0.79%)
Oct 07, 2015 78.35 80.13 76.95 78.81 257,229 +1.32(+1.70%)
Oct 06, 2015 77.49 79.12 76.56 77.49 223,116 +0.47(+0.60%)
Oct 05, 2015 75.79 77.57 75.56 77.03 228,858 +2.33(+3.12%)
Oct 02, 2015 72.45 74.78 71.68 74.70 192,878 +1.71(+2.34%)
Oct 01, 2015 71.13 74.08 70.82 73.00 362,871 +1.86(+2.62%)
Sep 30, 2015 70.59 71.83 69.43 71.13 490,310 +2.40(+3.50%)
Sep 29, 2015 69.35 70.51 68.50 68.73 193,983 -0.23(-0.34%)
Sep 28, 2015 72.22 72.22 68.96 68.96 244,746 -3.41(-4.72%)
Sep 25, 2015 73.07 73.77 72.22 72.38 129,554 -0.31(-0.43%)
Sep 24, 2015 72.30 73.23 71.44 72.69 197,740 +0.08(+0.11%)
Sep 23, 2015 74.39 74.78 71.65 72.61 291,960 -1.78(-2.40%)
Sep 22, 2015 76.02 76.18 74.16 74.39 262,990 -1.63(-2.14%)
Sep 21, 2015 77.65 78.12 75.87 76.02 229,038 -1.09(-1.41%)
Sep 18, 2015 75.32 77.81 75.17 77.11 240,786 +0.78(+1.02%)
Sep 17, 2015 74.62 78.08 74.24 76.33 248,649 +1.78(+2.39%)
Sep 16, 2015 72.69 74.86 72.61 74.55 155,011 +2.09(+2.89%)
Sep 15, 2015 71.06 72.53 70.98 72.45 127,458 +1.40(+1.97%)
Sep 14, 2015 72.14 72.14 70.44 71.06 192,763 -1.09(-1.51%)
Sep 11, 2015 71.91 72.30 70.82 72.14 162,230 -0.39(-0.53%)
Sep 10, 2015 72.06 72.76 71.37 72.53 172,777 +0.54(+0.75%)
Sep 09, 2015 72.92 73.15 70.98 71.99 193,495 +0.23(+0.32%)
Sep 08, 2015 73.23 73.31 71.44 71.75 206,961 -0.39(-0.54%)
Sep 04, 2015 71.68 72.14 72.14 72.14 153,766 -0.93(-1.27%)
Sep 03, 2015 72.22 73.69 71.60 73.07 169,029 +1.16(+1.62%)
Sep 02, 2015 72.53 72.69 70.82 71.91 224,090 +0.00(+0.00%)
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.