Skip to main content

Scorpio Tankers Inc (NY: STNG )

82.10 +1.59 (+1.97%)
Official Closing Price Updated: 7:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 18.56 18.56 17.40 18.38 916,205 -0.44(-2.36%)
Nov 29, 2018 18.47 19.26 18.47 18.82 773,507 +0.36(+1.92%)
Nov 28, 2018 17.67 18.91 17.49 18.47 1,000,251 +0.89(+5.05%)
Nov 27, 2018 16.69 17.76 16.69 17.58 503,623 +0.71(+4.21%)
Nov 26, 2018 15.54 17.05 15.54 16.87 856,282 +1.78(+11.77%)
Nov 23, 2018 14.83 15.27 14.83 15.09 341,614 +0.00(+0.00%)
Nov 21, 2018 15.09 15.09 15.09 0 +0.71(+4.94%)
Nov 20, 2018 15.09 15.31 14.21 14.38 1,135,273 -1.15(-7.43%)
Nov 19, 2018 15.80 15.98 15.18 15.54 409,307 -0.27(-1.69%)
Nov 16, 2018 15.80 16.16 15.36 15.80 940,152 -0.18(-1.11%)
Nov 15, 2018 15.80 16.16 15.27 15.98 575,412 +0.18(+1.12%)
Nov 14, 2018 16.07 16.25 15.36 15.80 852,361 +0.18(+1.14%)
Nov 13, 2018 15.98 16.51 15.45 15.63 712,042 -0.44(-2.76%)
Nov 12, 2018 17.40 17.49 15.98 16.07 487,182 -1.24(-7.18%)
Nov 09, 2018 17.31 17.49 16.69 17.31 336,962 -0.36(-2.01%)
Nov 08, 2018 17.67 18.20 17.40 17.67 237,838 -0.09(-0.50%)
Nov 07, 2018 18.47 18.64 17.67 17.76 581,759 -0.53(-2.91%)
Nov 06, 2018 17.93 18.64 17.76 18.29 745,196 +0.36(+1.98%)
Nov 05, 2018 17.76 18.29 17.49 17.93 526,313 +0.18(+1.00%)
Nov 02, 2018 16.87 18.02 16.87 17.76 963,636 +0.98(+5.82%)
Nov 01, 2018 15.80 16.96 15.80 16.78 1,696,643 +0.89(+5.59%)
Oct 31, 2018 15.18 16.07 15.18 15.89 920,025 +1.07(+7.19%)
Oct 30, 2018 14.47 14.83 13.76 14.83 693,530 +0.27(+1.83%)
Oct 29, 2018 14.65 15.23 14.12 14.56 354,369 +0.18(+1.23%)
Oct 26, 2018 14.21 14.92 13.54 14.38 477,949 +0.18(+1.25%)
Oct 25, 2018 13.58 14.25 13.10 14.21 542,638 +0.62(+4.58%)
Oct 24, 2018 14.56 15.54 13.49 13.58 639,452 -0.98(-6.71%)
Oct 23, 2018 14.92 14.92 14.12 14.56 869,222 -0.53(-3.53%)
Oct 22, 2018 15.54 15.71 15.00 15.09 459,973 -0.36(-2.30%)
Oct 19, 2018 15.54 15.89 15.36 15.45 262,949 -0.09(-0.57%)
Oct 18, 2018 15.98 16.16 15.27 15.54 451,766 -0.53(-3.31%)
Oct 17, 2018 16.25 16.60 15.89 16.07 591,690 -0.27(-1.63%)
Oct 16, 2018 15.80 16.34 15.63 16.34 637,248 +0.71(+4.55%)
Oct 15, 2018 15.89 16.07 15.54 15.63 555,554 -0.09(-0.57%)
Oct 12, 2018 16.16 16.25 15.54 15.71 896,280 -0.27(-1.67%)
Oct 11, 2018 16.16 16.29 15.89 15.98 676,339 -0.18(-1.10%)
Oct 10, 2018 16.78 17.31 16.07 16.16 4,194,693 -2.57(-13.74%)
Oct 09, 2018 18.64 19.00 18.29 18.73 344,920 +0.18(+0.96%)
Oct 08, 2018 18.82 19.13 18.33 18.56 297,045 -0.27(-1.41%)
Oct 05, 2018 18.38 19.18 18.29 18.82 359,140 +0.53(+2.91%)
Oct 04, 2018 18.91 19.53 18.20 18.29 153,220 -0.62(-3.29%)
Oct 03, 2018 17.76 19.35 17.58 18.91 240,660 +1.15(+6.50%)
Oct 02, 2018 18.11 18.29 17.22 17.76 393,407 -0.44(-2.44%)
Oct 01, 2018 17.85 18.82 17.71 18.20 237,885 +0.36(+1.99%)
Sep 28, 2018 17.49 17.85 17.22 17.85 347,313 +0.44(+2.55%)
Sep 27, 2018 17.76 17.81 17.22 17.40 208,701 +0.09(+0.51%)
Sep 26, 2018 18.64 18.64 16.96 17.31 243,837 -1.33(-7.14%)
Sep 25, 2018 18.82 18.91 18.33 18.64 169,482 -0.09(-0.47%)
Sep 24, 2018 18.11 18.82 17.67 18.73 223,253 +0.71(+3.94%)
Sep 21, 2018 18.47 18.64 17.49 18.02 542,343 -0.18(-0.98%)
Sep 20, 2018 17.49 18.29 17.31 18.20 406,783 +0.80(+4.59%)
Sep 19, 2018 17.13 17.49 16.69 17.40 193,384 +0.53(+3.16%)
Sep 18, 2018 16.34 17.13 16.07 16.87 192,069 +0.79(+4.95%)
Sep 17, 2018 17.05 17.05 15.99 16.07 192,361 -0.79(-4.71%)
Sep 14, 2018 16.34 17.31 16.07 16.87 160,751 +0.62(+3.80%)
Sep 13, 2018 16.87 17.13 16.21 16.25 108,965 -0.53(-3.16%)
Sep 12, 2018 17.31 17.49 16.78 16.78 159,416 -0.44(-2.56%)
Sep 11, 2018 16.16 17.93 16.16 17.22 328,223 +0.88(+5.40%)
Sep 10, 2018 16.60 16.78 16.21 16.34 80,741 -0.09(-0.54%)
Sep 07, 2018 15.90 16.52 15.90 16.43 153,606 +0.35(+2.20%)
Sep 06, 2018 16.96 17.21 15.99 16.07 333,568 -0.79(-4.71%)
Sep 05, 2018 16.96 17.20 16.78 16.87 177,504 -0.09(-0.52%)
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.