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 (%)
Dec 31, 2010 77.40 77.78 76.63 77.47 10,428 -0.15(-0.20%)
Dec 30, 2010 77.55 78.01 76.63 77.63 6,229 -0.15(-0.20%)
Dec 29, 2010 77.86 78.32 77.47 77.78 5,832 -0.23(-0.29%)
Dec 28, 2010 80.16 80.16 76.17 78.01 12,266 -1.84(-2.30%)
Dec 27, 2010 81.31 82.38 79.31 79.85 5,726 -1.46(-1.79%)
Dec 23, 2010 80.23 82.22 80.23 81.31 8,434 +0.77(+0.95%)
Dec 22, 2010 78.70 80.62 77.63 80.54 10,674 +1.76(+2.24%)
Dec 21, 2010 76.86 79.01 76.25 78.78 5,094 +1.99(+2.59%)
Dec 20, 2010 76.63 77.40 75.10 76.78 6,430 +0.08(+0.10%)
Dec 17, 2010 76.63 77.70 73.64 76.71 58,230 -0.23(-0.30%)
Dec 16, 2010 78.70 80.46 76.25 76.94 16,751 -1.99(-2.52%)
Dec 15, 2010 79.08 79.39 78.16 78.93 8,902 -0.69(-0.87%)
Dec 14, 2010 79.93 81.23 79.47 79.62 9,839 -0.08(-0.10%)
Dec 13, 2010 81.15 81.77 79.62 79.70 4,426 -1.07(-1.33%)
Dec 10, 2010 81.54 83.14 79.93 80.77 18,168 -1.30(-1.59%)
Dec 09, 2010 80.23 82.15 80.23 82.07 21,625 +2.07(+2.59%)
Dec 08, 2010 79.47 80.46 78.39 80.00 9,542 +0.77(+0.97%)
Dec 07, 2010 80.08 80.46 78.70 79.24 20,654 -0.54(-0.67%)
Dec 06, 2010 78.70 80.62 78.55 79.77 14,723 +1.00(+1.26%)
Dec 03, 2010 78.16 79.01 77.74 78.78 15,349 +0.23(+0.29%)
Dec 02, 2010 77.78 79.70 77.47 78.55 14,056 +0.54(+0.69%)
Dec 01, 2010 76.17 78.55 75.86 78.01 14,486 +1.76(+2.31%)
Nov 30, 2010 76.09 77.63 74.33 76.25 25,875 -0.31(-0.40%)
Nov 29, 2010 74.72 76.63 74.10 76.55 13,832 +1.23(+1.63%)
Nov 26, 2010 74.95 75.94 74.56 75.33 2,853 -0.23(-0.30%)
Nov 24, 2010 75.48 75.56 75.56 75.56 7,141 +0.38(+0.51%)
Nov 23, 2010 75.10 76.25 74.41 75.17 21,654 -0.31(-0.41%)
Nov 22, 2010 75.86 76.25 74.26 75.48 16,331 -0.31(-0.40%)
Nov 19, 2010 75.48 76.25 75.10 75.79 16,487 +0.08(+0.10%)
Nov 18, 2010 76.63 78.16 75.10 75.71 23,530 -0.77(-1.00%)
Nov 17, 2010 74.72 77.17 74.41 76.48 101,460 +1.38(+1.84%)
Nov 16, 2010 81.61 81.68 72.80 75.10 55,162 -9.43(-11.15%)
Nov 15, 2010 84.45 84.68 83.22 84.52 4,803 +0.77(+0.91%)
Nov 12, 2010 83.37 84.22 83.14 83.76 4,363 -0.31(-0.36%)
Nov 11, 2010 83.60 84.68 83.53 84.06 3,713 -0.38(-0.45%)
Nov 10, 2010 85.83 85.83 82.84 84.45 3,549 -1.07(-1.25%)
Nov 09, 2010 87.97 87.97 85.14 85.52 2,897 -2.53(-2.87%)
Nov 08, 2010 89.50 90.27 87.59 88.05 2,921 -1.92(-2.13%)
Nov 05, 2010 90.58 91.04 89.81 89.96 11,955 -0.23(-0.25%)
Nov 04, 2010 91.57 91.57 89.43 90.19 14,993 -0.08(-0.08%)
Nov 03, 2010 90.04 90.27 88.97 90.27 8,187 +0.08(+0.09%)
Nov 02, 2010 90.42 90.42 89.28 90.19 9,015 +0.84(+0.94%)
Nov 01, 2010 89.96 89.96 87.82 89.35 6,282 -0.15(-0.17%)
Oct 29, 2010 88.89 89.77 88.51 89.50 2,078 +0.69(+0.78%)
Oct 28, 2010 90.65 90.65 87.97 88.82 7,639 -1.00(-1.11%)
Oct 27, 2010 89.28 90.19 88.59 89.81 3,985 -0.15(-0.17%)
Oct 25, 2010 89.05 90.42 88.82 89.96 2,480 +1.38(+1.56%)
Oct 22, 2010 88.74 88.74 88.36 88.59 4,375 -0.08(-0.09%)
Oct 21, 2010 89.35 89.89 88.43 88.66 3,521 -0.08(-0.09%)
Oct 20, 2010 89.73 89.89 88.20 88.74 5,667 -0.38(-0.43%)
Oct 19, 2010 89.28 89.96 88.13 89.12 4,887 -1.38(-1.52%)
Oct 18, 2010 90.42 90.85 89.12 90.50 3,774 +0.46(+0.51%)
Oct 15, 2010 89.58 91.11 88.89 90.04 7,824 +0.92(+1.03%)
Oct 14, 2010 88.89 89.43 87.74 89.12 7,390 +0.46(+0.52%)
Oct 13, 2010 88.51 89.05 87.90 88.66 12,289 +0.15(+0.17%)
Oct 12, 2010 87.67 88.89 87.36 88.51 9,035 +0.31(+0.35%)
Oct 11, 2010 86.98 88.66 86.13 88.20 5,764 +0.92(+1.05%)
Oct 08, 2010 87.28 87.36 85.52 87.28 11,720 +1.15(+1.33%)
Oct 07, 2010 87.13 87.44 85.06 86.13 7,853 -0.92(-1.06%)
Oct 06, 2010 87.21 87.59 85.90 87.05 6,676 -0.61(-0.70%)
Oct 05, 2010 86.52 88.13 85.67 87.67 12,766 +1.99(+2.33%)
Oct 04, 2010 85.98 86.21 84.75 85.67 10,487 -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.