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 (%)
Mar 31, 2021 17.61 17.73 17.26 17.33 1,034,475 -0.21(-1.18%)
Mar 30, 2021 17.24 17.87 17.02 17.54 911,525 +0.37(+2.13%)
Mar 29, 2021 18.49 18.49 16.66 17.17 1,819,909 -1.39(-7.49%)
Mar 26, 2021 18.64 19.01 17.96 18.56 2,481,309 +0.38(+2.07%)
Mar 25, 2021 17.08 18.32 16.40 18.18 1,790,172 +1.02(+5.96%)
Mar 24, 2021 17.37 18.03 17.08 17.16 1,115,157 +0.08(+0.44%)
Mar 23, 2021 17.63 17.75 16.87 17.09 1,305,462 -1.05(-5.80%)
Mar 22, 2021 18.75 18.97 18.08 18.14 1,063,122 -0.51(-2.72%)
Mar 19, 2021 17.82 18.64 17.20 18.64 2,077,077 +1.00(+5.64%)
Mar 18, 2021 17.96 19.04 17.56 17.65 2,021,418 -0.29(-1.62%)
Mar 17, 2021 17.21 18.02 16.76 17.94 969,391 +0.54(+3.07%)
Mar 16, 2021 17.91 18.14 17.32 17.41 1,548,364 -0.87(-4.78%)
Mar 15, 2021 17.97 18.45 17.49 18.28 1,172,792 +0.51(+2.85%)
Mar 12, 2021 17.13 17.88 17.03 17.77 965,468 +0.52(+2.99%)
Mar 11, 2021 17.58 18.09 16.91 17.26 1,952,224 -0.21(-1.18%)
Mar 10, 2021 15.66 17.49 15.58 17.46 3,219,851 +1.93(+12.45%)
Mar 09, 2021 15.03 15.78 14.88 15.53 1,297,140 +0.69(+4.68%)
Mar 08, 2021 14.91 15.19 14.42 14.83 1,597,442 -0.01(-0.06%)
Mar 05, 2021 15.20 15.24 14.10 14.84 1,483,779 -0.09(-0.63%)
Mar 04, 2021 15.96 16.25 14.70 14.94 1,981,616 -1.18(-7.34%)
Mar 03, 2021 15.01 16.41 15.01 16.12 2,697,786 +1.15(+7.65%)
Mar 02, 2021 14.60 15.26 14.44 14.97 1,406,770 +0.42(+2.90%)
Mar 01, 2021 14.38 15.05 14.23 14.55 1,622,012 +0.79(+5.73%)
Feb 26, 2021 14.52 14.63 13.61 13.76 1,859,171 -0.94(-6.40%)
Feb 25, 2021 14.93 15.30 14.56 14.70 1,384,571 -0.20(-1.31%)
Feb 24, 2021 14.96 15.31 14.70 14.90 1,323,400 +0.28(+1.91%)
Feb 23, 2021 14.61 14.84 13.47 14.62 1,865,859 -0.34(-2.24%)
Feb 22, 2021 15.76 16.13 14.96 14.96 1,701,836 -0.82(-5.20%)
Feb 19, 2021 14.73 15.96 14.73 15.78 2,029,795 +1.02(+6.89%)
Feb 18, 2021 14.63 15.43 14.13 14.76 2,306,845 -0.03(-0.19%)
Feb 17, 2021 15.40 15.45 14.68 14.79 2,075,673 -0.62(-4.00%)
Feb 16, 2021 15.66 16.21 15.29 15.40 1,859,645 +0.05(+0.30%)
Feb 12, 2021 14.69 15.51 14.46 15.36 1,759,756 +0.51(+3.46%)
Feb 11, 2021 14.41 14.87 13.94 14.84 1,808,342 +0.41(+2.84%)
Feb 10, 2021 13.59 14.78 13.54 14.43 2,887,462 +0.93(+6.91%)
Feb 09, 2021 13.92 13.97 12.90 13.50 2,130,858 -0.41(-2.95%)
Feb 08, 2021 13.75 14.45 13.67 13.91 1,772,745 +0.30(+2.19%)
Feb 05, 2021 13.11 13.63 12.77 13.61 1,637,821 +0.73(+5.64%)
Feb 04, 2021 12.99 13.32 12.39 12.89 1,330,648 -0.06(-0.43%)
Feb 03, 2021 12.14 13.14 12.08 12.94 1,983,218 +0.89(+7.35%)
Feb 02, 2021 11.97 12.14 11.49 12.06 1,628,717 +0.34(+2.86%)
Feb 01, 2021 11.59 12.17 11.59 11.72 1,600,827 +0.12(+1.04%)
Jan 29, 2021 11.47 12.59 11.33 11.60 3,344,278 +0.07(+0.57%)
Jan 28, 2021 11.59 12.01 11.19 11.53 1,726,360 +0.10(+0.90%)
Jan 27, 2021 11.10 11.70 10.96 11.43 1,841,477 +0.03(+0.24%)
Jan 26, 2021 11.42 11.85 11.25 11.40 1,356,419 +0.04(+0.33%)
Jan 25, 2021 11.25 11.39 10.59 11.37 3,468,776 +0.10(+0.91%)
Jan 22, 2021 11.35 11.60 10.88 11.26 1,910,648 -0.35(-3.05%)
Jan 21, 2021 11.93 12.08 11.45 11.62 1,285,720 -0.44(-3.64%)
Jan 20, 2021 12.10 12.10 11.55 12.06 1,880,741 +0.12(+1.02%)
Jan 19, 2021 12.94 13.24 11.87 11.94 4,563,635 -0.91(-7.11%)
Jan 15, 2021 13.34 13.36 12.69 12.85 1,781,205 -0.84(-6.13%)
Jan 14, 2021 12.59 13.99 12.42 13.69 3,710,392 +1.40(+11.38%)
Jan 13, 2021 12.51 12.70 12.10 12.29 1,222,624 -0.22(-1.79%)
Jan 12, 2021 12.00 12.70 11.80 12.51 1,372,019 +0.72(+6.09%)
Jan 11, 2021 12.24 12.27 11.73 11.80 1,954,239 -0.91(-7.19%)
Jan 08, 2021 11.92 13.10 11.81 12.71 3,242,182 +1.00(+8.52%)
Jan 07, 2021 10.82 11.76 10.59 11.71 2,890,712 +1.04(+9.79%)
Jan 06, 2021 10.58 10.75 10.34 10.67 1,745,239 +0.15(+1.42%)
Jan 05, 2021 10.84 10.97 10.51 10.52 1,065,435 -0.21(-1.91%)
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.