Skip to main content

Scorpio Tankers Inc (NY: STNG )

80.75 +2.34 (+2.98%)
Official Closing Price Updated: 6:30 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 53.36 54.82 53.25 54.76 822,418 +1.52(+2.85%)
Mar 30, 2023 54.69 54.69 52.94 53.24 1,247,226 -0.79(-1.46%)
Mar 29, 2023 54.96 55.01 53.31 54.03 949,823 -0.71(-1.30%)
Mar 28, 2023 54.41 55.01 53.92 54.74 678,322 +0.63(+1.17%)
Mar 27, 2023 53.24 54.57 53.06 54.11 982,402 +1.08(+2.04%)
Mar 24, 2023 52.98 53.95 52.77 53.03 1,478,508 -0.87(-1.61%)
Mar 23, 2023 55.54 56.47 53.04 53.89 1,210,176 -1.13(-2.05%)
Mar 22, 2023 55.77 56.54 54.70 55.02 830,079 -0.79(-1.41%)
Mar 21, 2023 55.49 56.37 54.93 55.81 1,118,187 +2.41(+4.52%)
Mar 20, 2023 52.46 54.54 51.86 53.40 920,160 +0.88(+1.69%)
Mar 17, 2023 53.45 53.82 51.34 52.51 2,493,358 -0.12(-0.22%)
Mar 16, 2023 52.97 53.29 51.54 52.63 1,346,835 -1.00(-1.87%)
Mar 15, 2023 55.31 55.64 51.72 53.63 2,521,262 -3.99(-6.92%)
Mar 14, 2023 57.17 58.71 56.82 57.62 840,770 +1.29(+2.30%)
Mar 13, 2023 55.72 57.40 54.24 56.32 1,488,285 -1.31(-2.28%)
Mar 10, 2023 57.93 59.77 57.41 57.64 1,983,634 -0.59(-1.02%)
Mar 09, 2023 60.78 61.46 58.16 58.23 1,361,811 -2.14(-3.54%)
Mar 08, 2023 60.28 61.48 59.18 60.37 2,344,613 +1.62(+2.76%)
Mar 07, 2023 56.82 58.91 55.93 58.75 1,483,992 +1.67(+2.93%)
Mar 06, 2023 57.24 57.46 55.54 57.07 1,127,845 -0.20(-0.36%)
Mar 03, 2023 57.07 58.22 56.50 57.28 1,254,378 +0.18(+0.32%)
Mar 02, 2023 57.80 58.18 56.85 57.09 1,306,604 -1.23(-2.11%)
Mar 01, 2023 59.30 59.30 58.20 58.32 937,108 -0.17(-0.30%)
Feb 28, 2023 60.09 60.48 58.45 58.50 1,142,247 -1.41(-2.36%)
Feb 27, 2023 59.55 60.50 59.23 59.91 1,406,255 +0.54(+0.91%)
Feb 24, 2023 58.64 59.85 58.15 59.37 970,518 +0.39(+0.66%)
Feb 23, 2023 58.06 60.09 57.56 58.98 1,633,453 +2.05(+3.61%)
Feb 22, 2023 58.54 58.82 56.34 56.93 1,851,655 -2.13(-3.61%)
Feb 21, 2023 60.29 60.93 58.92 59.06 1,490,594 -1.18(-1.96%)
Feb 17, 2023 61.43 62.22 59.06 60.24 1,907,279 -1.00(-1.63%)
Feb 16, 2023 59.41 61.44 57.86 61.24 2,313,738 +2.09(+3.54%)
Feb 15, 2023 57.86 59.74 57.66 59.15 1,477,577 +0.55(+0.94%)
Feb 14, 2023 57.10 59.05 56.43 58.60 1,619,060 +1.24(+2.16%)
Feb 13, 2023 55.58 58.19 55.38 57.35 1,670,307 +1.54(+2.76%)
Feb 10, 2023 56.02 56.30 54.95 55.81 1,340,542 +0.26(+0.47%)
Feb 09, 2023 53.90 55.96 53.76 55.55 1,528,529 +1.87(+3.48%)
Feb 08, 2023 52.87 53.70 52.15 53.68 1,219,460 +0.70(+1.32%)
Feb 07, 2023 50.74 53.26 50.74 52.98 2,751,393 +2.80(+5.58%)
Feb 06, 2023 48.46 50.20 48.41 50.18 1,256,099 +1.58(+3.25%)
Feb 03, 2023 48.31 50.63 48.18 48.60 1,621,077 +0.93(+1.95%)
Feb 02, 2023 48.46 49.26 46.62 47.67 2,051,630 -0.56(-1.17%)
Feb 01, 2023 46.82 49.09 46.68 48.23 2,486,182 +1.84(+3.97%)
Jan 31, 2023 44.98 46.60 44.69 46.39 1,195,355 +1.68(+3.75%)
Jan 30, 2023 45.53 45.96 44.42 44.72 1,051,429 -1.30(-2.82%)
Jan 27, 2023 44.57 46.21 44.19 46.02 1,362,105 +1.73(+3.92%)
Jan 26, 2023 44.68 45.40 43.09 44.28 1,652,451 -0.26(-0.59%)
Jan 25, 2023 44.58 45.06 43.16 44.54 1,945,764 -0.42(-0.93%)
Jan 24, 2023 45.35 45.54 43.80 44.96 1,713,666 -0.39(-0.85%)
Jan 23, 2023 47.22 47.29 45.00 45.35 2,775,232 -2.19(-4.61%)
Jan 20, 2023 48.45 48.81 47.51 47.54 2,101,580 -0.42(-0.87%)
Jan 19, 2023 48.65 48.91 47.39 47.95 1,573,153 -0.77(-1.57%)
Jan 18, 2023 51.37 52.06 48.69 48.72 1,672,892 -2.24(-4.39%)
Jan 17, 2023 49.43 53.04 49.43 50.96 1,843,733 +1.31(+2.64%)
Jan 13, 2023 48.92 50.06 48.39 49.65 1,225,080 +0.77(+1.57%)
Jan 12, 2023 48.66 49.83 47.60 48.88 1,562,408 +0.27(+0.56%)
Jan 11, 2023 50.39 52.66 47.90 48.61 2,753,523 -1.45(-2.90%)
Jan 10, 2023 47.72 50.36 46.62 50.07 1,910,177 +2.71(+5.73%)
Jan 09, 2023 47.97 48.22 46.44 47.35 2,557,879 -0.58(-1.21%)
Jan 06, 2023 48.26 49.84 47.70 47.93 1,880,666 -0.46(-0.94%)
Jan 05, 2023 46.53 48.41 45.62 48.39 2,752,395 +2.68(+5.87%)
Jan 04, 2023 50.40 50.40 45.26 45.71 3,315,908 -5.32(-10.43%)
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.