Skip to main content

Scorpio Tankers Inc (NY: STNG )

80.75 +2.34 (+2.98%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 21.12 21.29 20.16 20.16 449,611 -1.14(-5.35%)
Feb 27, 2018 21.29 21.69 21.29 21.29 313,882 -0.26(-1.22%)
Feb 26, 2018 21.03 21.56 20.94 21.56 351,182 +0.53(+2.50%)
Feb 23, 2018 21.12 21.21 20.68 21.03 472,042 +0.09(+0.42%)
Feb 22, 2018 20.94 610,982 +0.35(+1.70%)
Feb 21, 2018 20.68 21.03 20.59 20.59 268,105 -0.09(-0.42%)
Feb 20, 2018 20.42 21.29 20.42 20.68 579,670 +0.26(+1.29%)
Feb 16, 2018 20.42 20.42 20.42 0 -1.23(-5.67%)
Feb 15, 2018 21.21 21.82 20.94 21.65 566,670 +0.61(+2.92%)
Feb 14, 2018 20.33 22.04 20.33 21.03 577,583 +0.70(+3.45%)
Feb 13, 2018 20.68 21.12 20.33 20.33 355,044 -0.35(-1.69%)
Feb 12, 2018 19.98 21.21 19.98 20.68 400,643 +0.88(+4.42%)
Feb 09, 2018 20.77 20.77 19.63 19.80 934,116 -0.61(-3.00%)
Feb 08, 2018 20.33 20.77 20.29 20.42 772,454 +0.18(+0.87%)
Feb 07, 2018 21.21 21.82 20.16 20.24 577,336 -0.88(-4.15%)
Feb 06, 2018 20.24 21.38 20.24 21.12 528,471 +0.31(+1.47%)
Feb 05, 2018 20.77 21.65 20.51 20.81 651,398 +0.04(+0.21%)
Feb 02, 2018 21.38 21.91 20.94 20.77 643,040 -0.70(-3.27%)
Feb 01, 2018 23.14 23.22 21.29 21.47 1,077,882 -1.84(-7.89%)
Jan 31, 2018 23.57 23.66 21.73 23.31 1,061,890 -0.09(-0.37%)
Jan 30, 2018 23.66 23.88 23.05 23.40 589,315 -0.53(-2.20%)
Jan 29, 2018 24.98 25.15 23.70 23.92 577,028 -1.05(-4.21%)
Jan 26, 2018 26.29 26.29 24.98 24.98 433,982 -1.14(-4.36%)
Jan 25, 2018 26.29 26.55 25.76 26.11 436,080 -0.18(-0.67%)
Jan 24, 2018 27.17 27.25 26.25 26.29 413,449 -0.79(-2.91%)
Jan 23, 2018 26.82 27.21 26.11 27.08 446,513 +0.44(+1.64%)
Jan 22, 2018 26.73 26.82 26.46 26.64 172,227 -0.26(-0.98%)
Jan 19, 2018 26.73 27.25 26.16 26.90 404,069 +0.44(+1.66%)
Jan 18, 2018 26.82 26.99 26.38 26.46 236,671 -0.35(-1.31%)
Jan 17, 2018 27.60 27.69 26.38 26.82 358,389 -0.70(-2.55%)
Jan 16, 2018 28.48 28.48 27.43 27.52 446,503 -0.79(-2.79%)
Jan 12, 2018 28.31 28.31 28.31 0 +0.09(+0.31%)
Jan 11, 2018 28.83 28.92 28.17 28.22 275,268 -0.61(-2.13%)
Jan 10, 2018 29.01 29.09 28.57 28.83 314,212 -0.09(-0.30%)
Jan 09, 2018 27.78 29.18 27.60 28.92 438,212 +1.14(+4.10%)
Jan 08, 2018 27.87 27.95 27.56 27.78 240,564 -0.26(-0.94%)
Jan 05, 2018 28.39 28.61 27.95 28.04 266,504 -0.26(-0.93%)
Jan 04, 2018 28.04 28.48 27.69 28.31 401,639 +0.70(+2.54%)
Jan 03, 2018 27.87 27.87 27.34 27.60 248,504 +0.00(+0.00%)
Jan 02, 2018 26.99 27.78 26.73 27.60 377,420 +0.88(+3.28%)
Dec 29, 2017 26.73 26.73 26.73 0 -0.53(-1.93%)
Dec 28, 2017 27.52 27.52 26.90 27.25 203,422 +0.00(+0.00%)
Dec 27, 2017 27.43 27.78 27.08 27.25 184,155 -0.26(-0.96%)
Dec 26, 2017 27.60 28.04 27.21 27.52 246,117 -0.18(-0.63%)
Dec 22, 2017 27.87 28.13 27.60 27.69 236,086 -0.26(-0.94%)
Dec 21, 2017 28.31 28.74 27.87 27.95 300,216 -0.44(-1.54%)
Dec 20, 2017 27.78 28.48 27.78 28.39 277,893 +0.61(+2.21%)
Dec 19, 2017 28.13 28.66 27.52 27.78 301,744 -0.09(-0.31%)
Dec 18, 2017 28.48 29.01 27.60 27.87 536,574 +0.09(+0.32%)
Dec 15, 2017 26.73 27.78 26.64 27.78 693,687 +1.14(+4.28%)
Dec 14, 2017 26.46 26.86 26.46 26.64 268,835 +0.00(+0.00%)
Dec 13, 2017 28.04 28.04 26.51 26.64 389,506 -1.31(-4.70%)
Dec 12, 2017 26.29 28.04 26.29 27.95 502,942 +1.75(+6.69%)
Dec 11, 2017 26.29 26.81 26.20 26.20 363,459 -0.17(-0.66%)
Dec 08, 2017 26.64 26.73 26.20 26.38 215,673 +0.00(+0.00%)
Dec 07, 2017 26.64 26.86 26.11 282,780 +0.00(+0.00%)
Dec 06, 2017 26.38 26.90 26.33 26.46 432,425 +0.09(+0.33%)
Dec 05, 2017 27.16 27.60 26.38 26.38 387,890 -1.14(-4.13%)
Dec 04, 2017 26.81 28.21 26.68 27.51 567,211 +0.70(+2.61%)
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.