Skip to main content

Scorpio Tankers Inc (NY: STNG )

82.10 +1.59 (+1.97%)
Official Closing Price Updated: 7:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 78.93 79.08 76.40 79.08 7,976 +0.08(+0.10%)
Mar 30, 2011 78.93 79.08 77.78 79.01 2,389 -0.08(-0.10%)
Mar 29, 2011 77.01 79.62 76.02 79.08 3,034 +1.69(+2.18%)
Mar 28, 2011 78.70 79.39 75.86 77.40 3,308 -0.77(-0.98%)
Mar 25, 2011 77.78 79.70 77.17 78.16 5,158 +0.84(+1.09%)
Mar 24, 2011 78.09 78.62 76.86 77.32 1,722 -0.15(-0.20%)
Mar 23, 2011 75.86 78.24 75.86 77.47 7,730 +1.61(+2.12%)
Mar 22, 2011 78.09 78.09 75.10 75.86 11,983 -2.53(-3.23%)
Mar 21, 2011 77.74 78.39 75.48 78.39 5,767 +0.84(+1.09%)
Mar 18, 2011 77.47 77.55 76.63 77.55 6,557 +0.23(+0.30%)
Mar 17, 2011 77.70 77.70 75.86 77.32 4,143 +1.30(+1.71%)
Mar 16, 2011 76.32 78.62 75.79 76.02 9,577 -0.38(-0.50%)
Mar 15, 2011 76.71 79.54 76.32 76.40 3,075 -3.14(-3.95%)
Mar 14, 2011 76.63 79.85 76.63 79.54 8,720 +2.76(+3.59%)
Mar 11, 2011 75.10 77.86 75.10 76.78 3,157 +1.53(+2.04%)
Mar 10, 2011 76.63 77.09 75.25 75.25 6,877 -1.99(-2.58%)
Mar 09, 2011 77.40 77.40 77.01 77.24 3,272 -0.92(-1.18%)
Mar 08, 2011 77.63 78.16 77.01 78.16 2,036 +0.54(+0.69%)
Mar 07, 2011 78.55 78.78 77.55 77.63 2,877 -0.54(-0.69%)
Mar 04, 2011 79.31 79.31 77.01 78.16 1,776 -0.92(-1.16%)
Mar 03, 2011 78.01 79.08 77.01 79.08 3,203 +1.38(+1.78%)
Mar 02, 2011 76.63 77.78 76.63 77.70 4,516 +0.69(+0.90%)
Mar 01, 2011 78.70 79.62 76.86 77.01 3,037 -1.84(-2.33%)
Feb 28, 2011 79.62 80.08 77.17 78.85 3,211 -0.77(-0.96%)
Feb 25, 2011 76.48 79.70 76.48 79.62 4,370 +2.99(+3.90%)
Feb 24, 2011 75.86 77.09 75.86 76.63 6,364 +0.54(+0.70%)
Feb 23, 2011 77.09 77.70 75.86 76.09 5,438 -1.23(-1.59%)
Feb 22, 2011 78.01 80.31 76.63 77.32 7,578 -1.38(-1.75%)
Feb 18, 2011 77.86 80.69 77.19 78.70 5,569 +1.00(+1.28%)
Feb 17, 2011 79.01 79.01 76.63 77.70 5,266 -1.23(-1.55%)
Feb 16, 2011 80.31 80.31 77.40 78.93 3,480 -1.53(-1.90%)
Feb 15, 2011 79.16 81.00 77.86 80.46 5,674 +1.84(+2.34%)
Feb 14, 2011 78.32 79.50 77.32 78.62 2,249 -0.08(-0.10%)
Feb 11, 2011 77.17 79.16 77.17 78.70 3,658 +0.92(+1.18%)
Feb 10, 2011 79.31 79.31 77.09 77.78 6,183 -2.07(-2.59%)
Feb 09, 2011 80.46 80.46 79.08 79.85 4,623 -1.15(-1.42%)
Feb 08, 2011 79.31 81.15 79.31 81.00 6,995 +1.61(+2.03%)
Feb 07, 2011 78.93 79.85 78.70 79.39 4,371 +0.15(+0.19%)
Feb 04, 2011 77.40 79.54 77.40 79.24 11,368 +1.61(+2.07%)
Feb 03, 2011 77.24 78.55 75.79 77.63 8,886 +0.00(+0.00%)
Feb 02, 2011 78.09 78.39 76.78 77.63 2,005 -0.92(-1.17%)
Feb 01, 2011 75.86 78.93 74.72 78.55 7,352 +3.37(+4.49%)
Jan 31, 2011 76.94 76.94 73.72 75.17 6,977 -1.00(-1.31%)
Jan 28, 2011 77.01 77.93 75.25 76.17 8,824 -1.00(-1.29%)
Jan 27, 2011 78.09 78.39 76.09 77.17 7,487 -0.08(-0.10%)
Jan 26, 2011 77.09 77.78 76.09 77.24 6,437 +0.84(+1.10%)
Jan 25, 2011 76.71 77.93 75.25 76.40 4,399 -0.92(-1.19%)
Jan 24, 2011 75.86 77.70 75.40 77.32 3,181 +1.69(+2.23%)
Jan 21, 2011 77.09 77.24 75.02 75.63 10,576 -1.38(-1.79%)
Jan 20, 2011 77.01 77.70 76.25 77.01 4,731 +0.08(+0.10%)
Jan 19, 2011 77.93 78.24 76.63 76.94 8,360 -1.38(-1.76%)
Jan 18, 2011 80.16 80.16 77.78 78.32 3,473 -2.30(-2.85%)
Jan 14, 2011 79.85 81.77 79.85 80.62 16,020 +0.46(+0.57%)
Jan 13, 2011 81.31 81.92 79.39 80.16 8,282 -1.53(-1.88%)
Jan 12, 2011 81.77 82.00 80.54 81.69 4,298 +0.31(+0.38%)
Jan 11, 2011 81.31 82.91 80.23 81.38 3,907 +0.08(+0.09%)
Jan 10, 2011 79.47 81.92 78.39 81.31 6,591 +1.30(+1.63%)
Jan 07, 2011 80.69 81.08 77.47 80.00 4,769 -0.77(-0.95%)
Jan 06, 2011 81.54 82.00 79.77 80.77 12,901 -1.23(-1.50%)
Jan 05, 2011 80.16 82.42 80.16 82.00 10,856 +1.92(+2.39%)
Jan 04, 2011 79.62 81.08 78.97 80.08 7,099 +0.84(+1.06%)
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.