Skip to main content

Scorpio Tankers Inc (NY: STNG )

82.10 +1.59 (+1.97%)
Official Closing Price Updated: 4:10 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2010 77.41 77.79 76.64 77.49 10,427 -0.15(-0.20%)
Dec 30, 2010 77.56 78.02 76.64 77.64 6,228 -0.15(-0.20%)
Dec 29, 2010 77.87 78.33 77.49 77.79 5,831 -0.23(-0.29%)
Dec 28, 2010 80.17 80.17 76.18 78.02 12,264 -1.84(-2.30%)
Dec 27, 2010 81.32 82.39 79.33 79.86 5,725 -1.46(-1.79%)
Dec 23, 2010 80.25 82.24 80.25 81.32 8,432 +0.77(+0.95%)
Dec 22, 2010 78.71 80.63 77.64 80.55 10,672 +1.76(+2.24%)
Dec 21, 2010 76.87 79.02 76.26 78.79 5,093 +1.99(+2.59%)
Dec 20, 2010 76.64 77.41 75.11 76.80 6,429 +0.08(+0.10%)
Dec 17, 2010 76.64 77.72 73.66 76.72 58,220 -0.23(-0.30%)
Dec 16, 2010 78.71 80.48 76.26 76.95 16,748 -1.99(-2.52%)
Dec 15, 2010 79.10 79.40 78.18 78.94 8,900 -0.69(-0.87%)
Dec 14, 2010 79.94 81.24 79.48 79.63 9,837 -0.08(-0.10%)
Dec 13, 2010 81.17 81.78 79.63 79.71 4,426 -1.07(-1.33%)
Dec 10, 2010 81.55 83.16 79.94 80.78 18,165 -1.30(-1.59%)
Dec 09, 2010 80.25 82.16 80.25 82.09 21,621 +2.07(+2.59%)
Dec 08, 2010 79.48 80.48 78.41 80.02 9,541 +0.77(+0.97%)
Dec 07, 2010 80.09 80.48 78.71 79.25 20,651 -0.54(-0.67%)
Dec 06, 2010 78.71 80.63 78.56 79.79 14,720 +1.00(+1.26%)
Dec 03, 2010 78.18 79.02 77.76 78.79 15,346 +0.23(+0.29%)
Dec 02, 2010 77.79 79.71 77.49 78.56 14,054 +0.54(+0.69%)
Dec 01, 2010 76.18 78.56 75.88 78.02 14,484 +1.76(+2.31%)
Nov 30, 2010 76.11 77.64 74.35 76.26 25,871 -0.31(-0.40%)
Nov 29, 2010 74.73 76.64 74.12 76.57 13,830 +1.23(+1.63%)
Nov 26, 2010 74.96 75.95 74.58 75.34 2,852 -0.23(-0.30%)
Nov 24, 2010 75.49 75.57 75.57 75.57 7,139 +0.38(+0.51%)
Nov 23, 2010 75.11 76.26 74.42 75.19 21,650 -0.31(-0.41%)
Nov 22, 2010 75.88 76.26 74.27 75.49 16,328 -0.31(-0.40%)
Nov 19, 2010 75.49 76.26 75.11 75.80 16,484 +0.08(+0.10%)
Nov 18, 2010 76.64 78.18 75.11 75.72 23,526 -0.77(-1.00%)
Nov 17, 2010 74.73 77.18 74.42 76.49 101,443 +1.38(+1.84%)
Nov 16, 2010 81.63 81.69 72.81 75.11 55,152 -9.43(-11.15%)
Nov 15, 2010 84.46 84.69 83.24 84.54 4,802 +0.77(+0.91%)
Nov 12, 2010 83.39 84.23 83.16 83.77 4,363 -0.31(-0.36%)
Nov 11, 2010 83.62 84.69 83.54 84.08 3,712 -0.38(-0.45%)
Nov 10, 2010 85.84 85.84 82.85 84.46 3,548 -1.07(-1.25%)
Nov 09, 2010 87.99 87.99 85.15 85.54 2,897 -2.53(-2.87%)
Nov 08, 2010 89.52 90.29 87.60 88.06 2,920 -1.92(-2.13%)
Nov 05, 2010 90.59 91.05 89.83 89.98 11,953 -0.23(-0.25%)
Nov 04, 2010 91.59 91.59 89.44 90.21 14,990 -0.08(-0.08%)
Nov 03, 2010 90.06 90.29 88.98 90.29 8,185 +0.08(+0.08%)
Nov 02, 2010 90.44 90.44 89.29 90.21 9,013 +0.84(+0.94%)
Nov 01, 2010 89.98 89.98 87.83 89.37 6,281 -0.15(-0.17%)
Oct 29, 2010 88.91 89.79 88.52 89.52 2,077 +0.69(+0.78%)
Oct 28, 2010 90.67 90.67 87.99 88.83 7,637 -1.00(-1.11%)
Oct 27, 2010 89.29 90.21 88.60 89.83 3,985 -0.15(-0.17%)
Oct 25, 2010 89.06 90.44 88.83 89.98 2,479 +1.38(+1.56%)
Oct 22, 2010 88.75 88.75 88.37 88.60 4,374 -0.08(-0.09%)
Oct 21, 2010 89.37 89.90 88.45 88.68 3,520 -0.08(-0.09%)
Oct 20, 2010 89.75 89.90 88.22 88.75 5,666 -0.38(-0.43%)
Oct 19, 2010 89.29 89.98 88.14 89.14 4,886 -1.38(-1.52%)
Oct 18, 2010 90.44 90.86 89.14 90.52 3,773 +0.46(+0.51%)
Oct 15, 2010 89.60 91.13 88.91 90.06 7,823 +0.92(+1.03%)
Oct 14, 2010 88.91 89.44 87.76 89.14 7,389 +0.46(+0.52%)
Oct 13, 2010 88.52 89.06 87.91 88.68 12,287 +0.15(+0.17%)
Oct 12, 2010 87.68 88.91 87.37 88.52 9,033 +0.31(+0.35%)
Oct 11, 2010 86.99 88.68 86.15 88.22 5,763 +0.92(+1.05%)
Oct 08, 2010 87.30 87.37 85.54 87.30 11,718 +1.15(+1.33%)
Oct 07, 2010 87.14 87.45 85.08 86.15 7,852 -0.92(-1.06%)
Oct 06, 2010 87.22 87.60 85.92 87.07 6,674 -0.61(-0.70%)
Oct 05, 2010 86.53 88.14 85.69 87.68 12,764 +1.99(+2.33%)
Oct 04, 2010 86.00 86.22 84.77 85.69 10,485 -0.77(-0.89%)
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.