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 (%)
Jul 30, 2010 83.93 84.77 82.09 83.93 6,552 -0.15(-0.18%)
Jul 29, 2010 84.69 86.53 84.08 84.08 4,859 -0.38(-0.45%)
Jul 28, 2010 84.46 88.22 84.16 84.46 59 -3.76(-4.26%)
Jul 27, 2010 88.14 88.83 86.38 88.22 6,125 -0.23(-0.26%)
Jul 26, 2010 88.68 91.36 87.68 88.45 13,106 -0.31(-0.35%)
Jul 23, 2010 87.76 88.83 84.00 88.75 3,787 +0.84(+0.96%)
Jul 22, 2010 87.91 88.22 81.63 87.91 122 +6.28(+7.70%)
Jul 21, 2010 84.39 84.85 81.24 81.63 6,580 -2.38(-2.83%)
Jul 20, 2010 78.94 84.23 78.33 84.00 5,729 +3.83(+4.78%)
Jul 19, 2010 79.86 80.48 76.91 80.17 7,378 +0.31(+0.38%)
Jul 16, 2010 79.86 81.17 79.33 79.86 8,988 -2.07(-2.53%)
Jul 15, 2010 82.55 82.70 80.48 81.93 3,828 -0.77(-0.93%)
Jul 14, 2010 84.00 84.23 81.93 82.70 4,459 -1.61(-1.91%)
Jul 13, 2010 84.31 87.45 83.08 84.31 146 -2.22(-2.57%)
Jul 12, 2010 87.83 88.52 85.08 86.53 8,301 -1.38(-1.57%)
Jul 09, 2010 87.91 87.99 85.08 87.91 13,349 +2.99(+3.52%)
Jul 08, 2010 84.39 85.00 83.24 84.92 8,606 +1.00(+1.19%)
Jul 07, 2010 80.78 84.00 80.78 83.93 10,130 +2.84(+3.50%)
Jul 06, 2010 84.31 85.00 80.48 81.09 5,349 -1.46(-1.76%)
Jul 02, 2010 82.55 86.30 81.24 82.55 3,342 -2.99(-3.49%)
Jul 01, 2010 88.52 88.91 80.48 85.54 11,168 -2.22(-2.53%)
Jun 30, 2010 87.76 88.91 83.47 87.76 117 +2.15(+2.51%)
Jun 29, 2010 87.53 87.53 84.39 85.61 10,271 -4.83(-5.34%)
Jun 25, 2010 90.44 93.12 83.54 90.44 170,133 +1.30(+1.46%)
Jun 24, 2010 84.77 89.98 84.31 89.14 14,681 +5.60(+6.70%)
Jun 23, 2010 81.01 84.31 78.79 83.54 30,084 +3.53(+4.41%)
Jun 22, 2010 82.55 84.23 78.56 80.02 19,866 -2.99(-3.60%)
Jun 21, 2010 84.23 84.31 81.93 83.01 9,741 -1.30(-1.55%)
Jun 18, 2010 84.31 85.23 83.24 84.31 5,259 +0.08(+0.09%)
Jun 17, 2010 86.99 87.60 83.93 84.23 8,755 -3.30(-3.77%)
Jun 16, 2010 89.75 92.74 86.45 87.53 23,677 -2.84(-3.14%)
Jun 15, 2010 91.90 93.05 89.37 90.36 7,833 -1.30(-1.42%)
Jun 14, 2010 79.71 91.90 79.71 91.67 20,087 +12.09(+15.19%)
Jun 11, 2010 79.25 80.48 78.87 79.58 8,362 +0.02(+0.02%)
Jun 10, 2010 79.94 80.86 79.25 79.56 2,707 +0.15(+0.19%)
Jun 09, 2010 80.17 80.48 78.18 79.40 4,009 -0.61(-0.77%)
Jun 08, 2010 80.17 81.86 79.25 80.02 6,862 -0.54(-0.67%)
Jun 07, 2010 81.70 81.70 80.02 80.55 3,835 -1.23(-1.50%)
Jun 04, 2010 81.78 84.00 80.86 81.78 2,374 -1.30(-1.57%)
Jun 03, 2010 81.76 84.00 80.25 83.08 3,121 +0.46(+0.56%)
Jun 02, 2010 85.15 85.38 79.79 82.62 19,192 -1.84(-2.18%)
Jun 01, 2010 87.37 87.99 84.46 84.46 1,311 -3.68(-4.17%)
May 28, 2010 88.14 89.52 86.22 88.14 3,266 -0.38(-0.43%)
May 27, 2010 88.91 90.44 87.53 88.52 4,183 +0.08(+0.09%)
May 26, 2010 89.37 90.52 86.68 88.45 6,066 -0.84(-0.94%)
May 25, 2010 90.98 90.98 83.08 89.29 15,337 -3.07(-3.32%)
May 24, 2010 86.00 93.58 82.16 92.36 9,883 +6.13(+7.11%)
May 21, 2010 84.31 86.61 82.24 86.22 21,931 +0.00(+0.00%)
May 20, 2010 86.22 86.37 82.93 86.22 32,531 +0.00(+0.00%)
May 19, 2010 86.76 86.76 85.46 86.22 7,776 -1.30(-1.49%)
May 18, 2010 85.46 88.91 85.08 87.53 26,118 +2.15(+2.51%)
May 17, 2010 85.00 86.22 84.23 85.38 11,922 +0.23(+0.27%)
May 14, 2010 85.15 87.45 83.31 85.15 21,082 -2.99(-3.39%)
May 13, 2010 89.67 90.10 86.99 88.14 10,504 -2.91(-3.20%)
May 12, 2010 85.23 91.36 85.08 91.05 13,575 +4.68(+5.41%)
May 11, 2010 86.22 86.99 86.22 86.38 7,064 -3.07(-3.43%)
May 10, 2010 88.83 91.44 88.14 89.44 21,640 +5.59(+6.67%)
May 07, 2010 82.01 85.23 79.94 83.85 27,181 +3.14(+3.89%)
May 06, 2010 80.55 84.16 77.03 80.71 8,728 -2.99(-3.57%)
May 05, 2010 84.16 85.69 83.31 83.70 68,702 -4.68(-5.29%)
May 04, 2010 92.28 92.28 86.22 88.37 64,521 -5.14(-5.49%)
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.