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 (%)
Mar 30, 2012 12.15 12.15 11.70 11.80 67,263 -0.20(-1.67%)
Mar 29, 2012 12.03 12.27 11.75 12.00 98,602 -0.15(-1.24%)
Mar 28, 2012 12.03 12.33 12.01 12.15 125,993 +0.10(+0.83%)
Mar 27, 2012 12.23 12.25 12.00 12.05 47,164 -0.15(-1.23%)
Mar 26, 2012 12.28 12.53 12.18 12.20 145,021 +0.08(+0.69%)
Mar 23, 2012 11.86 12.11 11.75 12.11 38,414 +0.23(+1.97%)
Mar 22, 2012 11.88 12.05 11.60 11.88 55,370 -0.17(-1.39%)
Mar 21, 2012 11.91 12.11 11.75 12.05 43,448 +0.17(+1.41%)
Mar 20, 2012 11.80 11.96 11.78 11.88 40,073 -0.07(-0.56%)
Mar 19, 2012 11.83 12.18 11.83 11.95 76,085 +0.15(+1.27%)
Mar 16, 2012 11.91 12.11 11.76 11.80 160,611 -0.10(-0.84%)
Mar 15, 2012 12.03 12.03 11.73 11.90 142,185 -0.10(-0.84%)
Mar 14, 2012 12.03 12.13 11.81 12.00 850,963 -0.03(-0.28%)
Mar 13, 2012 11.66 12.18 11.63 12.03 149,306 +0.50(+4.35%)
Mar 12, 2012 11.70 11.71 11.46 11.53 69,314 -0.13(-1.15%)
Mar 09, 2012 11.45 11.73 11.15 11.66 57,776 +0.20(+1.75%)
Mar 08, 2012 11.56 11.56 11.20 11.46 55,028 +0.00(+0.00%)
Mar 07, 2012 10.89 11.66 10.78 11.46 212,848 +0.65(+6.03%)
Mar 06, 2012 10.83 11.11 10.63 10.81 66,774 +0.00(+0.00%)
Mar 05, 2012 10.64 10.86 10.64 10.81 35,422 +0.15(+1.41%)
Mar 02, 2012 10.69 10.86 10.58 10.66 97,888 -0.03(-0.31%)
Mar 01, 2012 10.73 10.96 10.58 10.69 128,059 +0.05(+0.47%)
Feb 29, 2012 10.63 10.69 10.54 10.64 110,438 +0.02(+0.16%)
Feb 28, 2012 10.48 10.81 10.48 10.63 65,028 +0.08(+0.79%)
Feb 27, 2012 10.24 10.59 10.04 10.54 32,079 +0.18(+1.77%)
Feb 24, 2012 10.44 10.56 10.29 10.36 55,785 -0.08(-0.80%)
Feb 23, 2012 10.29 10.53 9.876 10.44 89,641 +0.17(+1.63%)
Feb 22, 2012 10.39 10.43 10.14 10.28 36,782 -0.12(-1.12%)
Feb 21, 2012 10.48 10.74 10.34 10.39 45,559 -0.03(-0.32%)
Feb 17, 2012 10.18 10.60 10.11 10.43 74,929 +0.32(+3.14%)
Feb 16, 2012 10.11 10.21 10.06 10.11 53,096 +0.02(+0.17%)
Feb 15, 2012 10.06 10.13 9.842 10.09 152,611 +0.05(+0.50%)
Feb 14, 2012 10.24 10.43 9.993 10.04 124,403 -0.22(-2.12%)
Feb 13, 2012 9.926 10.34 9.909 10.26 270,533 +0.47(+4.78%)
Feb 10, 2012 9.658 10.03 9.642 9.792 146,782 -0.07(-0.68%)
Feb 09, 2012 9.642 9.876 9.508 9.859 110,944 +0.22(+2.25%)
Feb 08, 2012 9.642 9.725 9.458 9.642 32,182 +0.03(+0.35%)
Feb 07, 2012 9.742 9.742 9.441 9.608 49,558 -0.17(-1.71%)
Feb 06, 2012 9.759 9.859 9.658 9.775 90,934 -0.08(-0.85%)
Feb 03, 2012 10.08 10.08 9.742 9.859 84,476 +0.02(+0.17%)
Feb 02, 2012 9.876 9.876 9.341 9.842 129,600 +0.02(+0.17%)
Feb 01, 2012 9.725 9.926 9.308 9.826 243,027 +0.18(+1.91%)
Jan 31, 2012 9.324 9.692 9.191 9.642 60,229 +0.35(+3.78%)
Jan 30, 2012 9.341 9.425 9.166 9.291 45,459 -0.18(-1.94%)
Jan 27, 2012 9.358 9.491 9.358 9.475 35,429 +0.00(+0.00%)
Jan 26, 2012 9.625 9.642 9.274 9.475 64,074 -0.08(-0.87%)
Jan 25, 2012 9.408 9.608 9.274 9.558 63,545 +0.12(+1.24%)
Jan 24, 2012 9.642 9.642 9.274 9.441 61,707 -0.30(-3.09%)
Jan 23, 2012 9.642 9.909 9.642 9.742 65,395 +0.05(+0.52%)
Jan 20, 2012 9.658 9.809 9.475 9.692 228,409 +0.00(+0.00%)
Jan 19, 2012 9.374 9.725 9.157 9.692 137,744 +0.33(+3.57%)
Jan 18, 2012 8.973 9.608 8.706 9.358 244,017 +0.37(+4.09%)
Jan 17, 2012 9.157 9.341 8.923 8.990 88,528 -0.05(-0.55%)
Jan 13, 2012 9.124 9.191 8.940 9.040 79,495 -0.28(-3.05%)
Jan 12, 2012 9.257 9.341 9.007 9.324 74,483 +0.07(+0.72%)
Jan 11, 2012 9.174 9.274 9.007 9.257 51,965 +0.00(+0.00%)
Jan 10, 2012 9.090 9.257 9.074 9.257 164,323 +0.23(+2.59%)
Jan 09, 2012 8.756 9.057 8.723 9.024 169,507 +0.35(+4.05%)
Jan 06, 2012 8.706 8.873 8.522 8.673 94,684 -0.05(-0.57%)
Jan 05, 2012 8.522 8.856 8.238 8.723 113,518 +0.15(+1.75%)
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.