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, 2023 60.10 60.49 58.46 58.51 1,142,046 -1.42(-2.36%)
Feb 27, 2023 59.57 60.52 59.25 59.92 1,406,009 +0.54(+0.91%)
Feb 24, 2023 58.65 59.87 58.16 59.38 970,348 +0.39(+0.66%)
Feb 23, 2023 58.07 60.10 57.57 58.99 1,633,166 +2.05(+3.61%)
Feb 22, 2023 58.55 58.83 56.35 56.94 1,851,330 -2.13(-3.61%)
Feb 21, 2023 60.30 60.94 58.93 59.07 1,490,332 -1.18(-1.96%)
Feb 17, 2023 61.44 62.23 59.07 60.25 1,906,945 -1.00(-1.63%)
Feb 16, 2023 59.42 61.46 57.87 61.25 2,313,332 +2.09(+3.54%)
Feb 15, 2023 57.87 59.75 57.67 59.16 1,477,318 +0.55(+0.94%)
Feb 14, 2023 57.11 59.06 56.44 58.61 1,618,776 +1.24(+2.16%)
Feb 13, 2023 55.59 58.20 55.39 57.36 1,670,013 +1.54(+2.76%)
Feb 10, 2023 56.03 56.31 54.96 55.82 1,340,306 +0.26(+0.47%)
Feb 09, 2023 53.91 55.97 53.77 55.56 1,528,260 +1.87(+3.48%)
Feb 08, 2023 52.88 53.71 52.16 53.69 1,219,246 +0.70(+1.32%)
Feb 07, 2023 50.74 53.27 50.74 52.99 2,750,910 +2.80(+5.58%)
Feb 06, 2023 48.47 50.21 48.42 50.19 1,255,879 +1.58(+3.25%)
Feb 03, 2023 48.32 50.64 48.19 48.61 1,620,793 +0.93(+1.95%)
Feb 02, 2023 48.47 49.27 46.62 47.68 2,051,269 -0.56(-1.17%)
Feb 01, 2023 46.83 49.10 46.69 48.24 2,485,745 +1.84(+3.97%)
Jan 31, 2023 44.99 46.61 44.70 46.40 1,195,145 +1.68(+3.75%)
Jan 30, 2023 45.54 45.97 44.42 44.72 1,051,244 -1.30(-2.82%)
Jan 27, 2023 44.58 46.22 44.20 46.02 1,361,866 +1.74(+3.92%)
Jan 26, 2023 44.69 45.41 43.10 44.29 1,652,161 -0.26(-0.59%)
Jan 25, 2023 44.59 45.06 43.16 44.55 1,945,423 -0.42(-0.93%)
Jan 24, 2023 45.35 45.55 43.80 44.97 1,713,365 -0.39(-0.85%)
Jan 23, 2023 47.23 47.30 45.01 45.35 2,774,744 -2.19(-4.61%)
Jan 20, 2023 48.46 48.82 47.52 47.55 2,101,211 -0.42(-0.87%)
Jan 19, 2023 48.66 48.92 47.40 47.96 1,572,877 -0.77(-1.57%)
Jan 18, 2023 51.37 52.07 48.70 48.73 1,672,599 -2.24(-4.39%)
Jan 17, 2023 49.44 53.05 49.44 50.97 1,843,409 +1.31(+2.64%)
Jan 13, 2023 48.93 50.07 48.40 49.66 1,224,864 +0.77(+1.57%)
Jan 12, 2023 48.67 49.84 47.61 48.89 1,562,133 +0.27(+0.56%)
Jan 11, 2023 50.40 52.67 47.90 48.62 2,753,040 -1.45(-2.90%)
Jan 10, 2023 47.73 50.37 46.62 50.08 1,909,841 +2.71(+5.73%)
Jan 09, 2023 47.98 48.22 46.45 47.36 2,557,430 -0.58(-1.21%)
Jan 06, 2023 48.27 49.85 47.71 47.94 1,880,335 -0.46(-0.94%)
Jan 05, 2023 46.54 48.42 45.63 48.40 2,751,912 +2.68(+5.87%)
Jan 04, 2023 50.41 50.41 45.27 45.71 3,315,325 -5.32(-10.43%)
Jan 03, 2023 52.22 52.34 49.79 51.04 1,451,251 -1.09(-2.08%)
Dec 30, 2022 51.54 52.33 50.99 52.12 555,591 +0.33(+0.64%)
Dec 29, 2022 51.14 52.06 51.01 51.79 652,978 +0.72(+1.40%)
Dec 28, 2022 52.08 52.08 49.99 51.07 1,077,006 -1.61(-3.05%)
Dec 27, 2022 53.39 53.54 52.22 52.68 426,568 -0.36(-0.68%)
Dec 23, 2022 52.63 53.78 51.67 53.04 654,117 +0.64(+1.22%)
Dec 22, 2022 52.62 52.82 51.09 52.40 844,974 -0.13(-0.24%)
Dec 21, 2022 53.39 53.39 52.01 52.53 798,712 -0.66(-1.24%)
Dec 20, 2022 53.79 54.81 53.02 53.19 943,782 -0.37(-0.69%)
Dec 19, 2022 54.52 54.77 52.87 53.56 964,336 -0.64(-1.18%)
Dec 16, 2022 54.23 54.93 53.26 54.20 1,171,818 -0.92(-1.67%)
Dec 15, 2022 55.02 55.94 54.14 55.12 1,357,099 +0.73(+1.34%)
Dec 14, 2022 53.74 55.83 53.26 54.39 2,016,178 +1.19(+2.24%)
Dec 13, 2022 53.07 53.50 52.15 53.20 1,161,491 +0.17(+0.33%)
Dec 12, 2022 51.29 53.31 51.08 53.02 1,315,132 +2.54(+5.03%)
Dec 09, 2022 50.30 51.92 49.63 50.48 1,485,881 +0.18(+0.37%)
Dec 08, 2022 50.99 51.68 49.67 50.30 1,178,660 +1.11(+2.25%)
Dec 07, 2022 49.18 49.72 47.63 49.19 1,569,666 -0.34(-0.68%)
Dec 06, 2022 51.37 52.00 49.03 49.53 926,006 -1.93(-3.75%)
Dec 05, 2022 52.88 53.41 50.99 51.46 1,279,160 -0.79(-1.50%)
Dec 02, 2022 49.09 52.38 48.95 52.25 1,544,952 +2.91(+5.89%)
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.