Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Scorpio Tankers Inc (NY: STNG )

71.65 +0.56 (+0.79%)
Official Closing Price Updated: 6:30 PM EDT, Sep 27, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2012 11.53 11.93 11.41 11.88 85,209 +0.33(+2.89%)
Dec 28, 2012 11.65 11.68 11.51 11.55 50,357 -0.08(-0.72%)
Dec 27, 2012 11.68 11.70 11.48 11.63 85,260 -0.02(-0.14%)
Dec 26, 2012 11.66 11.81 11.56 11.65 52,196 -0.02(-0.14%)
Dec 24, 2012 11.71 11.75 11.35 11.66 76,221 +0.02(+0.14%)
Dec 21, 2012 11.36 11.93 11.23 11.65 1,057,402 +0.15(+1.31%)
Dec 20, 2012 11.21 11.50 11.16 11.50 127,048 +0.33(+2.99%)
Dec 19, 2012 10.91 11.20 10.91 11.16 93,429 +0.33(+3.09%)
Dec 18, 2012 10.93 11.28 10.74 10.83 119,305 -0.10(-0.92%)
Dec 17, 2012 11.01 11.03 10.86 10.93 151,373 +0.10(+0.93%)
Dec 14, 2012 11.03 11.13 10.79 10.83 56,615 -0.13(-1.22%)
Dec 13, 2012 11.10 11.20 10.89 10.96 110,056 -0.20(-1.80%)
Dec 12, 2012 11.05 11.28 11.05 11.16 75,018 +0.13(+1.21%)
Dec 11, 2012 10.89 11.15 10.84 11.03 125,913 +0.20(+1.85%)
Dec 10, 2012 10.81 10.95 10.79 10.83 59,550 +0.05(+0.46%)
Dec 07, 2012 10.79 11.01 10.63 10.78 44,100 +0.07(+0.62%)
Dec 06, 2012 10.74 11.55 10.68 10.71 177,932 +0.00(+0.00%)
Dec 05, 2012 10.21 10.88 10.21 10.71 48,818 -0.02(-0.16%)
Dec 04, 2012 10.43 11.03 10.43 10.73 62,589 +0.03(+0.31%)
Nov 30, 2012 10.88 10.88 10.43 10.69 69,747 -0.13(-1.23%)
Nov 29, 2012 10.61 11.08 10.61 10.83 77,514 +0.30(+2.86%)
Nov 28, 2012 10.58 10.71 10.41 10.53 31,799 -0.03(-0.32%)
Nov 27, 2012 10.48 10.84 10.48 10.56 57,633 +0.03(+0.32%)
Nov 26, 2012 10.23 10.56 10.11 10.53 84,119 +0.23(+2.27%)
Nov 23, 2012 10.23 10.36 10.14 10.29 74,156 +0.15(+1.48%)
Nov 21, 2012 9.943 10.14 9.943 10.14 27,456 +0.25(+2.53%)
Nov 20, 2012 9.625 10.16 9.558 9.892 73,133 +0.20(+2.07%)
Nov 19, 2012 9.592 9.692 9.508 9.692 26,164 +0.20(+2.11%)
Nov 16, 2012 9.324 9.525 9.157 9.491 204,524 +0.07(+0.71%)
Nov 15, 2012 9.542 9.625 9.324 9.425 74,196 -0.02(-0.18%)
Nov 14, 2012 9.692 9.809 9.341 9.441 68,796 -0.23(-2.42%)
Nov 13, 2012 9.976 10.08 9.625 9.675 45,910 -0.32(-3.18%)
Nov 12, 2012 10.04 10.09 9.993 9.993 17,936 +0.05(+0.50%)
Nov 09, 2012 9.943 10.13 9.943 9.943 34,238 +0.00(+0.00%)
Nov 08, 2012 10.09 10.19 9.943 9.943 30,963 -0.15(-1.49%)
Nov 07, 2012 10.19 10.24 9.943 10.09 70,890 -0.18(-1.79%)
Nov 06, 2012 10.23 10.44 10.03 10.28 250,284 +0.03(+0.33%)
Nov 05, 2012 9.658 10.41 9.658 10.24 199,387 +0.58(+6.05%)
Nov 02, 2012 9.157 9.854 9.157 9.658 347,000 +0.57(+6.25%)
Nov 01, 2012 9.107 9.191 8.856 9.090 81,511 -0.02(-0.18%)
Oct 31, 2012 8.990 9.308 8.990 9.107 76,075 +0.08(+0.93%)
Oct 26, 2012 9.274 9.024 9.024 9.024 99,759 -0.20(-2.17%)
Oct 25, 2012 9.157 9.358 9.007 9.224 46,790 +0.15(+1.66%)
Oct 24, 2012 9.274 9.358 9.057 9.074 87,451 -0.17(-1.81%)
Oct 23, 2012 9.140 9.324 8.973 9.241 91,416 -0.07(-0.72%)
Oct 19, 2012 9.391 9.592 9.224 9.308 89,031 -0.13(-1.42%)
Oct 18, 2012 9.592 9.759 9.441 9.441 47,909 -0.17(-1.74%)
Oct 17, 2012 9.575 9.675 9.498 9.608 19,014 +0.03(+0.35%)
Oct 16, 2012 9.692 9.725 9.441 9.575 54,674 -0.07(-0.69%)
Oct 15, 2012 9.658 9.725 9.608 9.642 33,728 -0.02(-0.17%)
Oct 12, 2012 9.725 9.842 9.600 9.658 18,880 -0.07(-0.69%)
Oct 11, 2012 9.959 9.959 9.642 9.725 22,266 -0.17(-1.69%)
Oct 10, 2012 9.976 10.09 9.759 9.892 39,341 -0.03(-0.34%)
Oct 09, 2012 9.976 10.14 9.926 9.926 37,899 -0.08(-0.83%)
Oct 08, 2012 10.01 10.06 9.809 10.01 17,042 -0.02(-0.17%)
Oct 05, 2012 10.04 10.14 10.01 10.03 35,333 +0.00(+0.00%)
Oct 04, 2012 10.03 10.14 9.892 10.03 23,455 +0.02(+0.17%)
Oct 03, 2012 10.06 10.14 9.959 10.01 47,982 +0.00(+0.00%)
Oct 02, 2012 10.04 10.14 9.926 10.01 156,139 +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.