Skip to main content

Scorpio Tankers Inc (NY: STNG )

78.41 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2024 81.68 81.98 80.91 81.65 558,172 -0.07(-0.09%)
May 30, 2024 80.25 82.20 80.09 81.72 468,657 +1.56(+1.95%)
May 29, 2024 80.33 80.59 79.76 80.16 510,431 -0.61(-0.75%)
May 28, 2024 81.58 81.58 80.03 80.77 653,070 -0.21(-0.26%)
May 24, 2024 81.19 82.00 80.84 80.98 443,355 +0.50(+0.62%)
May 23, 2024 81.16 82.06 80.29 80.48 507,016 -0.44(-0.54%)
May 22, 2024 81.98 81.98 80.37 80.92 582,816 -1.64(-1.99%)
May 21, 2024 81.76 82.91 81.73 82.56 516,435 +0.60(+0.73%)
May 20, 2024 81.58 82.70 81.42 81.96 648,347 +0.69(+0.84%)
May 17, 2024 80.50 81.34 79.12 81.27 995,647 +0.64(+0.79%)
May 16, 2024 79.36 80.67 78.80 80.64 723,182 +1.34(+1.69%)
May 15, 2024 78.78 79.55 77.92 79.29 892,129 +0.13(+0.16%)
May 14, 2024 78.64 79.21 77.50 79.16 639,807 +0.34(+0.43%)
May 13, 2024 79.07 79.76 77.63 78.83 701,909 +1.40(+1.81%)
May 10, 2024 78.73 79.17 77.42 77.42 1,223,196 +1.06(+1.39%)
May 09, 2024 75.12 77.29 74.35 76.36 1,336,020 +1.31(+1.75%)
May 08, 2024 72.50 75.11 72.33 75.05 972,844 +2.72(+3.76%)
May 07, 2024 71.54 72.89 71.54 72.33 406,880 +0.70(+0.97%)
May 06, 2024 72.31 73.27 71.12 71.63 828,981 -0.40(-0.55%)
May 03, 2024 71.26 72.14 70.52 72.03 488,802 +0.90(+1.26%)
May 02, 2024 69.43 71.42 69.43 71.14 495,306 +2.18(+3.16%)
May 01, 2024 70.06 70.52 68.66 68.96 651,837 -1.04(-1.49%)
Apr 30, 2024 72.25 72.25 69.89 70.00 644,203 -1.88(-2.62%)
Apr 29, 2024 72.29 72.89 71.65 71.88 658,119 -0.52(-0.71%)
Apr 26, 2024 71.41 72.76 71.26 72.40 592,008 +0.96(+1.34%)
Apr 25, 2024 70.25 71.65 69.65 71.44 512,729 +0.97(+1.37%)
Apr 24, 2024 70.21 70.81 69.66 70.48 544,125 +0.20(+0.28%)
Apr 23, 2024 69.55 71.12 69.23 70.28 425,463 +0.80(+1.15%)
Apr 22, 2024 69.02 69.89 67.98 69.48 995,599 +0.31(+0.45%)
Apr 19, 2024 68.45 69.70 68.32 69.18 728,592 +1.06(+1.56%)
Apr 18, 2024 70.19 70.31 67.45 68.11 749,687 -2.31(-3.28%)
Apr 17, 2024 71.11 72.27 70.04 70.42 593,127 -0.17(-0.24%)
Apr 16, 2024 69.60 71.14 69.05 70.59 572,864 +0.38(+0.54%)
Apr 15, 2024 70.54 71.55 69.68 70.21 734,371 -0.40(-0.56%)
Apr 12, 2024 71.97 72.12 70.18 70.61 622,827 -0.67(-0.94%)
Apr 11, 2024 70.66 71.58 70.49 71.27 694,004 +1.49(+2.14%)
Apr 10, 2024 68.67 69.88 68.21 69.78 975,256 +1.16(+1.70%)
Apr 09, 2024 71.13 71.13 68.25 68.62 971,596 -1.84(-2.61%)
Apr 08, 2024 71.08 71.11 69.51 70.46 933,729 -0.95(-1.32%)
Apr 05, 2024 71.90 72.44 71.27 71.40 481,306 -0.30(-0.42%)
Apr 04, 2024 72.91 73.06 71.62 71.70 627,247 -1.16(-1.60%)
Apr 03, 2024 71.74 73.66 71.74 72.87 721,104 +0.64(+0.88%)
Apr 02, 2024 72.43 72.45 71.22 72.23 630,291 -0.15(-0.21%)
Apr 01, 2024 71.19 73.21 71.19 72.38 752,156 +1.19(+1.68%)
Mar 28, 2024 70.29 71.23 69.94 71.19 964,576 +1.00(+1.43%)
Mar 27, 2024 69.81 70.60 69.59 70.18 843,705 +0.12(+0.17%)
Mar 26, 2024 71.36 71.56 70.03 70.06 665,623 -1.55(-2.17%)
Mar 25, 2024 72.31 73.06 71.47 71.61 437,577 -0.52(-0.72%)
Mar 22, 2024 72.40 72.56 71.68 72.13 409,571 -0.55(-0.75%)
Mar 21, 2024 72.39 73.29 71.75 72.68 570,863 +0.83(+1.15%)
Mar 20, 2024 71.64 71.91 70.42 71.85 872,061 -0.33(-0.45%)
Mar 19, 2024 71.72 73.19 71.52 72.18 1,379,476 +0.81(+1.13%)
Mar 18, 2024 71.20 71.73 70.16 71.37 878,010 +0.38(+0.53%)
Mar 15, 2024 71.19 72.37 69.90 71.00 1,314,501 -0.54(-0.75%)
Mar 14, 2024 70.82 72.90 70.26 71.53 1,546,684 +0.57(+0.80%)
Mar 13, 2024 69.51 71.46 69.36 70.97 1,232,360 +2.30(+3.35%)
Mar 12, 2024 68.00 69.59 67.93 68.67 930,631 +0.75(+1.10%)
Mar 11, 2024 67.58 68.01 66.94 67.92 536,718 -0.05(-0.07%)
Mar 08, 2024 68.79 69.09 67.43 67.97 587,705 -0.93(-1.34%)
Mar 07, 2024 67.71 69.14 67.71 68.90 867,659 +1.37(+2.03%)
Mar 06, 2024 66.17 67.74 66.06 67.52 963,355 +1.40(+2.12%)
Mar 05, 2024 64.46 66.50 64.21 66.12 981,531 +2.13(+3.32%)
Mar 04, 2024 66.61 66.62 63.95 63.99 826,614 -2.37(-3.58%)
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.