Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Scorpio Tankers Inc (NY: STNG )

68.26 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Jun 29, 2012 10.65 10.88 10.18 10.68 104,257 +0.28(+2.73%)
Jun 28, 2012 9.994 10.43 9.827 10.40 48,093 +0.27(+2.64%)
Jun 27, 2012 10.11 10.31 9.777 10.13 90,026 +0.07(+0.66%)
Jun 26, 2012 10.06 10.23 9.844 10.06 41,609 +0.00(+0.00%)
Jun 25, 2012 10.14 10.43 9.861 10.06 50,243 -0.20(-1.95%)
Jun 22, 2012 9.560 10.28 9.409 10.26 609,755 +0.80(+8.48%)
Jun 21, 2012 9.727 9.727 9.309 9.460 78,231 -0.32(-3.25%)
Jun 20, 2012 9.777 9.911 9.577 9.777 36,292 +0.00(+0.00%)
Jun 19, 2012 9.059 9.844 8.958 9.777 91,350 +0.75(+8.33%)
Jun 18, 2012 8.858 9.226 8.774 9.025 62,763 +0.10(+1.12%)
Jun 15, 2012 9.125 9.209 8.724 8.925 347,564 -0.23(-2.55%)
Jun 14, 2012 8.791 9.476 8.691 9.159 57,913 +0.38(+4.38%)
Jun 13, 2012 8.841 9.175 8.641 8.774 89,265 -0.08(-0.94%)
Jun 12, 2012 8.975 9.042 8.607 8.858 74,265 -0.05(-0.56%)
Jun 11, 2012 9.443 9.526 8.858 8.908 63,189 -0.40(-4.31%)
Jun 08, 2012 9.125 9.309 9.025 9.309 26,677 +0.12(+1.27%)
Jun 07, 2012 9.343 9.359 9.075 9.192 61,411 +0.00(+0.00%)
Jun 06, 2012 9.192 9.426 9.050 9.192 55,528 +0.12(+1.29%)
Jun 05, 2012 8.758 9.092 8.591 9.075 47,346 +0.30(+3.43%)
Jun 04, 2012 9.125 9.125 8.774 8.774 26,887 -0.27(-2.96%)
Jun 01, 2012 9.142 9.343 9.008 9.042 51,895 -0.30(-3.22%)
May 31, 2012 9.409 9.694 9.109 9.343 75,902 -0.10(-1.06%)
May 30, 2012 9.192 9.710 9.025 9.443 34,373 +0.08(+0.89%)
May 29, 2012 9.359 9.593 9.226 9.359 56,771 +0.08(+0.90%)
May 25, 2012 9.259 9.292 9.125 9.276 96,783 +0.00(+0.00%)
May 24, 2012 9.443 9.660 9.075 9.276 93,235 -0.08(-0.89%)
May 23, 2012 9.610 9.677 9.242 9.359 61,402 -0.40(-4.11%)
May 22, 2012 10.26 10.30 9.694 9.760 31,771 -0.47(-4.57%)
May 21, 2012 9.911 10.36 9.811 10.23 64,704 +0.38(+3.90%)
May 18, 2012 9.777 9.961 9.777 9.844 49,505 +0.07(+0.68%)
May 17, 2012 9.944 9.944 9.643 9.777 48,109 -0.17(-1.68%)
May 16, 2012 10.08 10.50 9.643 9.944 153,034 -0.10(-1.00%)
May 15, 2012 9.944 10.09 9.744 10.04 26,320 +0.07(+0.67%)
May 14, 2012 10.26 10.35 9.911 9.978 67,129 -0.45(-4.33%)
May 11, 2012 10.51 10.61 10.31 10.43 33,205 -0.23(-2.19%)
May 10, 2012 10.75 11.00 10.61 10.66 34,570 +0.05(+0.47%)
May 09, 2012 10.98 10.98 10.60 10.61 31,323 -0.50(-4.51%)
May 08, 2012 10.73 11.33 10.61 11.11 97,400 +0.23(+2.15%)
May 07, 2012 10.76 11.11 10.66 10.88 53,311 +0.08(+0.77%)
May 04, 2012 11.01 11.03 10.45 10.80 74,194 -0.18(-1.67%)
May 03, 2012 11.20 11.23 10.91 10.98 66,598 -0.17(-1.50%)
May 02, 2012 11.16 11.28 11.03 11.15 30,541 -0.13(-1.19%)
May 01, 2012 11.36 11.47 11.21 11.28 74,701 -0.03(-0.30%)
Apr 30, 2012 11.68 11.68 11.28 11.31 221,798 -0.38(-3.29%)
Apr 27, 2012 11.87 11.97 11.52 11.70 51,475 -0.15(-1.27%)
Apr 26, 2012 11.48 12.00 11.48 11.85 54,097 +0.33(+2.90%)
Apr 25, 2012 11.26 11.57 11.26 11.52 53,551 +0.40(+3.61%)
Apr 24, 2012 10.71 11.15 10.71 11.11 23,580 +0.40(+3.74%)
Apr 23, 2012 10.65 10.75 10.30 10.71 63,851 -0.12(-1.08%)
Apr 20, 2012 10.81 10.96 10.71 10.83 126,945 +0.15(+1.41%)
Apr 19, 2012 10.45 10.71 10.11 10.68 88,407 +0.23(+2.24%)
Apr 18, 2012 10.83 10.95 10.40 10.45 62,994 -0.50(-4.58%)
Apr 17, 2012 11.08 11.13 10.91 10.95 49,942 -0.03(-0.30%)
Apr 16, 2012 11.16 11.16 10.94 10.98 56,916 -0.08(-0.76%)
Apr 13, 2012 11.52 11.53 11.03 11.06 200,409 -0.53(-4.61%)
Apr 12, 2012 11.50 11.82 11.50 11.60 61,603 +0.07(+0.58%)
Apr 11, 2012 11.08 11.55 10.97 11.53 335,292 +0.52(+4.70%)
Apr 10, 2012 11.47 11.47 10.58 11.01 249,267 -0.43(-3.80%)
Apr 09, 2012 11.52 11.72 11.42 11.45 140,768 -0.30(-2.56%)
Apr 05, 2012 11.63 11.88 11.63 11.75 48,955 +0.05(+0.43%)
Apr 04, 2012 11.78 11.95 11.67 11.70 128,163 -0.22(-1.82%)
Apr 03, 2012 12.12 12.53 11.78 11.92 222,187 -0.22(-1.79%)
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.