Skip to main content

Scorpio Tankers Inc (NY: STNG )

75.37 -2.69 (-3.45%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 18.55 18.55 17.40 18.37 916,366 -0.44(-2.36%)
Nov 29, 2018 18.46 19.26 18.46 18.82 773,642 +0.36(+1.92%)
Nov 28, 2018 17.66 18.91 17.49 18.46 1,000,427 +0.89(+5.05%)
Nov 27, 2018 16.69 17.75 16.69 17.58 503,712 +0.71(+4.21%)
Nov 26, 2018 15.53 17.04 15.53 16.87 856,432 +1.78(+11.76%)
Nov 23, 2018 14.82 15.27 14.82 15.09 341,674 +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 14.20 14.38 1,135,472 -1.15(-7.43%)
Nov 19, 2018 15.80 15.98 15.18 15.53 409,379 -0.27(-1.69%)
Nov 16, 2018 15.80 16.16 15.36 15.80 940,317 -0.18(-1.11%)
Nov 15, 2018 15.80 16.16 15.27 15.98 575,513 +0.18(+1.12%)
Nov 14, 2018 16.07 16.24 15.36 15.80 852,511 +0.18(+1.14%)
Nov 13, 2018 15.98 16.51 15.45 15.62 712,167 -0.44(-2.76%)
Nov 12, 2018 17.40 17.49 15.98 16.07 487,267 -1.24(-7.18%)
Nov 09, 2018 17.31 17.49 16.69 17.31 337,021 -0.36(-2.01%)
Nov 08, 2018 17.66 18.20 17.40 17.66 237,880 -0.09(-0.50%)
Nov 07, 2018 18.46 18.64 17.66 17.75 581,861 -0.53(-2.91%)
Nov 06, 2018 17.93 18.64 17.75 18.29 745,327 +0.36(+1.98%)
Nov 05, 2018 17.75 18.29 17.49 17.93 526,405 +0.18(+1.00%)
Nov 02, 2018 16.87 18.02 16.87 17.75 963,806 +0.98(+5.82%)
Nov 01, 2018 15.80 16.95 15.80 16.78 1,696,941 +0.89(+5.59%)
Oct 31, 2018 15.18 16.07 15.18 15.89 920,187 +1.07(+7.19%)
Oct 30, 2018 14.47 14.82 13.76 14.82 693,651 +0.27(+1.83%)
Oct 29, 2018 14.65 15.22 14.11 14.56 354,431 +0.18(+1.23%)
Oct 26, 2018 14.20 14.91 13.54 14.38 478,033 +0.18(+1.25%)
Oct 25, 2018 13.58 14.25 13.09 14.20 542,733 +0.62(+4.57%)
Oct 24, 2018 14.56 15.53 13.49 13.58 639,564 -0.98(-6.71%)
Oct 23, 2018 14.91 14.91 14.11 14.56 869,375 -0.53(-3.53%)
Oct 22, 2018 15.53 15.71 15.00 15.09 460,054 -0.36(-2.30%)
Oct 19, 2018 15.53 15.89 15.36 15.45 262,995 -0.09(-0.57%)
Oct 18, 2018 15.98 16.16 15.27 15.53 451,846 -0.53(-3.31%)
Oct 17, 2018 16.24 16.60 15.89 16.07 591,794 -0.27(-1.63%)
Oct 16, 2018 15.80 16.33 15.62 16.33 637,360 +0.71(+4.55%)
Oct 15, 2018 15.89 16.07 15.53 15.62 555,652 -0.09(-0.56%)
Oct 12, 2018 16.16 16.24 15.53 15.71 896,437 -0.27(-1.67%)
Oct 11, 2018 16.16 16.29 15.89 15.98 676,458 -0.18(-1.10%)
Oct 10, 2018 16.78 17.31 16.07 16.16 4,195,429 -2.57(-13.74%)
Oct 09, 2018 18.64 19.00 18.29 18.73 344,981 +0.18(+0.96%)
Oct 08, 2018 18.82 19.13 18.33 18.55 297,097 -0.27(-1.42%)
Oct 05, 2018 18.37 19.17 18.29 18.82 359,203 +0.53(+2.91%)
Oct 04, 2018 18.91 19.53 18.20 18.29 153,247 -0.62(-3.29%)
Oct 03, 2018 17.75 19.35 17.58 18.91 240,702 +1.15(+6.50%)
Oct 02, 2018 18.11 18.29 17.22 17.75 393,476 -0.44(-2.44%)
Oct 01, 2018 17.84 18.82 17.71 18.20 237,927 +0.36(+1.99%)
Sep 28, 2018 17.49 17.84 17.22 17.84 347,374 +0.44(+2.55%)
Sep 27, 2018 17.75 17.81 17.22 17.40 208,737 +0.09(+0.51%)
Sep 26, 2018 18.64 18.64 16.95 17.31 243,880 -1.33(-7.14%)
Sep 25, 2018 18.82 18.91 18.33 18.64 169,512 -0.09(-0.47%)
Sep 24, 2018 18.11 18.82 17.66 18.73 223,292 +0.71(+3.94%)
Sep 21, 2018 18.46 18.64 17.49 18.02 542,438 -0.18(-0.98%)
Sep 20, 2018 17.49 18.29 17.31 18.20 406,854 +0.80(+4.59%)
Sep 19, 2018 17.13 17.49 16.69 17.40 193,418 +0.53(+3.16%)
Sep 18, 2018 16.34 17.13 16.07 16.87 192,103 +0.79(+4.94%)
Sep 17, 2018 17.04 17.04 15.98 16.07 192,394 -0.79(-4.71%)
Sep 14, 2018 16.34 17.31 16.07 16.87 160,779 +0.62(+3.80%)
Sep 13, 2018 16.87 17.13 16.20 16.25 108,985 -0.53(-3.16%)
Sep 12, 2018 17.31 17.48 16.78 16.78 159,444 -0.44(-2.56%)
Sep 11, 2018 16.16 17.93 16.16 17.22 328,280 +0.88(+5.41%)
Sep 10, 2018 16.60 16.78 16.20 16.34 80,755 -0.09(-0.54%)
Sep 07, 2018 15.89 16.51 15.89 16.42 153,633 +0.35(+2.20%)
Sep 06, 2018 16.95 17.21 15.98 16.07 333,627 -0.79(-4.71%)
Sep 05, 2018 16.95 17.19 16.78 16.87 177,535 -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.