Skip to main content

Scorpio Tankers Inc (NY: STNG )

75.37 -2.69 (-3.45%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 39.71 40.32 38.41 38.58 369,997 -1.22(-3.06%)
Mar 30, 2017 39.80 40.06 38.93 39.80 342,086 +0.00(+0.00%)
Mar 29, 2017 39.45 40.41 38.84 39.80 278,538 -0.09(-0.22%)
Mar 28, 2017 37.45 40.32 37.45 39.89 588,324 +3.22(+8.77%)
Mar 27, 2017 35.46 36.85 35.02 36.67 208,760 +0.35(+0.96%)
Mar 24, 2017 36.76 37.28 36.15 36.32 205,668 -0.17(-0.48%)
Mar 23, 2017 35.19 37.54 35.19 36.50 366,316 +1.13(+3.19%)
Mar 22, 2017 35.89 36.50 34.28 35.37 371,738 -0.35(-0.97%)
Mar 21, 2017 38.24 38.67 35.67 35.72 378,723 -2.09(-5.52%)
Mar 20, 2017 40.76 40.76 37.80 37.80 327,350 -3.56(-8.61%)
Mar 17, 2017 37.80 41.63 37.71 41.36 852,194 +3.13(+8.18%)
Mar 16, 2017 34.85 38.32 34.85 38.24 654,351 +3.39(+9.73%)
Mar 15, 2017 34.06 35.11 33.80 34.85 190,839 +0.96(+2.82%)
Mar 14, 2017 34.15 34.76 33.80 33.89 216,528 -0.96(-2.74%)
Mar 13, 2017 35.59 34.72 34.85 149,055 +0.09(+0.25%)
Mar 10, 2017 35.11 35.37 34.41 34.76 186,539 -0.09(-0.25%)
Mar 09, 2017 34.67 35.02 33.89 34.85 296,184 +0.26(+0.75%)
Mar 08, 2017 34.06 36.24 33.98 34.59 333,711 +0.35(+1.02%)
Mar 07, 2017 33.20 34.41 32.59 34.24 276,868 +1.13(+3.41%)
Mar 06, 2017 32.94 33.28 32.41 33.11 307,609 -0.35(-1.04%)
Mar 03, 2017 33.63 34.24 33.28 33.46 178,600 +0.00(+0.00%)
Mar 02, 2017 33.46 33.89 33.28 33.46 198,182 -0.43(-1.28%)
Mar 01, 2017 33.89 34.54 33.28 33.89 311,660 +0.43(+1.30%)
Feb 28, 2017 34.06 34.85 33.28 33.46 386,796 -1.22(-3.51%)
Feb 27, 2017 35.80 35.80 34.15 34.67 265,589 -1.13(-3.16%)
Feb 24, 2017 36.93 37.80 35.72 35.80 367,617 -1.65(-4.41%)
Feb 23, 2017 37.45 38.06 36.59 37.45 425,427 +0.26(+0.70%)
Feb 22, 2017 38.41 38.58 36.89 37.19 299,298 -0.09(-0.23%)
Feb 21, 2017 37.28 37.71 36.76 37.28 213,809 +0.00(+0.00%)
Feb 17, 2017 37.28 37.28 37.28 0 +1.04(+2.87%)
Feb 16, 2017 37.97 37.97 35.89 36.24 328,541 -1.91(-5.00%)
Feb 15, 2017 38.75 38.84 36.93 38.15 596,609 -0.61(-1.57%)
Feb 14, 2017 36.93 38.75 36.15 38.75 1,265,024 +4.42(+12.88%)
Feb 13, 2017 32.16 35.98 31.90 34.33 1,204,257 +3.29(+10.61%)
Feb 10, 2017 31.12 31.82 30.69 31.04 248,253 +0.17(+0.56%)
Feb 09, 2017 30.78 31.35 30.52 30.86 202,444 +0.09(+0.28%)
Feb 08, 2017 32.16 32.34 30.34 30.78 410,039 -1.39(-4.31%)
Feb 07, 2017 33.21 33.47 32.08 32.16 173,348 -0.78(-2.37%)
Feb 06, 2017 33.38 33.64 32.82 32.95 182,812 -0.69(-2.06%)
Feb 03, 2017 32.34 33.64 32.34 33.64 342,289 +1.39(+4.30%)
Feb 02, 2017 32.43 32.95 31.73 32.25 325,878 -0.26(-0.80%)
Feb 01, 2017 33.73 34.25 32.25 32.51 334,586 -0.69(-2.09%)
Jan 31, 2017 32.43 33.29 31.73 33.21 286,586 +0.87(+2.68%)
Jan 30, 2017 34.51 34.59 31.90 32.34 317,564 -0.95(-2.86%)
Jan 27, 2017 33.81 34.68 33.21 33.29 331,903 -0.35(-1.03%)
Jan 26, 2017 34.16 35.03 33.55 33.64 347,290 -0.87(-2.51%)
Jan 25, 2017 34.16 35.20 33.81 34.51 340,442 +0.69(+2.05%)
Jan 24, 2017 35.72 35.72 33.73 33.81 796,995 -1.21(-3.47%)
Jan 23, 2017 37.54 37.71 34.94 35.03 540,967 -2.51(-6.70%)
Jan 20, 2017 37.80 37.97 37.28 37.54 445,845 +0.00(+0.00%)
Jan 19, 2017 37.89 39.23 37.19 37.54 813,712 -0.17(-0.46%)
Jan 18, 2017 37.28 37.80 36.07 37.71 300,657 +0.43(+1.16%)
Jan 17, 2017 39.01 39.01 36.72 37.28 593,164 -2.43(-6.11%)
Jan 13, 2017 39.71 39.71 39.71 0 -0.17(-0.43%)
Jan 12, 2017 41.01 41.01 39.10 39.88 220,943 -1.13(-2.75%)
Jan 11, 2017 41.01 41.96 40.57 41.01 195,527 +0.00(+0.00%)
Jan 10, 2017 40.92 41.79 40.31 41.01 199,011 +0.52(+1.28%)
Jan 09, 2017 40.75 41.09 39.84 40.49 155,862 -0.69(-1.68%)
Jan 06, 2017 42.22 42.35 40.57 41.18 190,813 -0.78(-1.86%)
Jan 05, 2017 41.62 42.74 41.44 41.96 252,286 +0.52(+1.26%)
Jan 04, 2017 41.62 41.96 40.66 41.44 253,097 -0.09(-0.21%)
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.