Skip to main content

Scorpio Tankers Inc (NY: STNG )

75.37 -2.69 (-3.45%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 18.63 19.34 18.28 18.98 400,689 -0.09(-0.46%)
Jul 30, 2018 19.96 19.96 18.72 19.07 561,048 -0.62(-3.14%)
Jul 27, 2018 20.75 21.10 19.69 19.69 234,844 -1.15(-5.51%)
Jul 26, 2018 20.40 21.10 20.40 20.84 213,075 +0.62(+3.06%)
Jul 25, 2018 20.31 20.71 19.51 20.22 317,410 -0.09(-0.43%)
Jul 24, 2018 20.22 20.66 19.78 20.31 287,092 -0.09(-0.43%)
Jul 23, 2018 20.31 20.75 20.13 20.40 334,776 +0.00(+0.00%)
Jul 20, 2018 20.75 21.46 20.31 20.40 407,419 -0.35(-1.70%)
Jul 19, 2018 20.93 21.46 20.49 20.75 311,136 -0.35(-1.67%)
Jul 18, 2018 20.84 21.72 20.40 21.10 504,910 +0.35(+1.70%)
Jul 17, 2018 21.99 22.08 20.66 20.75 609,155 -1.32(-6.00%)
Jul 16, 2018 22.96 23.18 21.90 22.08 411,894 -1.06(-4.58%)
Jul 13, 2018 24.37 24.37 22.43 23.13 905,019 -1.24(-5.07%)
Jul 12, 2018 24.99 24.99 23.75 24.37 232,014 -0.26(-1.08%)
Jul 11, 2018 25.61 25.61 24.64 24.64 259,538 -1.24(-4.78%)
Jul 10, 2018 25.25 26.05 25.25 25.87 351,145 +0.62(+2.45%)
Jul 09, 2018 25.08 25.61 24.99 25.25 147,965 +0.18(+0.70%)
Jul 06, 2018 25.17 25.17 24.59 25.08 178,634 -0.18(-0.70%)
Jul 05, 2018 25.17 25.70 25.08 25.25 174,569 +0.26(+1.06%)
Jul 03, 2018 24.99 24.99 24.99 0 -0.09(-0.35%)
Jul 02, 2018 24.64 25.17 24.33 25.08 149,963 +0.26(+1.07%)
Jun 29, 2018 25.43 25.61 24.64 24.81 285,028 -0.53(-2.09%)
Jun 28, 2018 26.05 26.23 25.17 25.34 332,193 -0.71(-2.71%)
Jun 27, 2018 26.49 27.33 25.87 26.05 201,052 -0.44(-1.67%)
Jun 26, 2018 26.05 26.49 25.87 26.49 234,581 +0.44(+1.69%)
Jun 25, 2018 26.76 26.76 25.61 26.05 399,197 -0.71(-2.64%)
Jun 22, 2018 26.05 27.02 25.70 26.76 1,048,220 +1.15(+4.48%)
Jun 21, 2018 26.31 26.31 25.43 25.61 198,950 -0.44(-1.69%)
Jun 20, 2018 26.49 27.29 25.74 26.05 940,253 -0.09(-0.34%)
Jun 19, 2018 24.55 26.23 24.19 26.14 591,306 +1.32(+5.34%)
Jun 18, 2018 24.28 24.90 24.11 24.81 437,532 +0.71(+2.93%)
Jun 15, 2018 25.43 24.02 24.11 557,992 -1.32(-5.21%)
Jun 14, 2018 24.81 25.70 24.37 25.43 749,428 +0.71(+2.86%)
Jun 13, 2018 26.14 26.14 24.64 24.72 566,511 -1.32(-5.08%)
Jun 12, 2018 26.23 26.58 25.96 26.05 536,796 -0.09(-0.34%)
Jun 11, 2018 26.58 26.76 25.78 26.14 423,300 -0.44(-1.66%)
Jun 08, 2018 26.93 27.24 26.49 26.58 589,106 -0.18(-0.66%)
Jun 07, 2018 26.76 27.37 26.67 26.76 283,100 -0.09(-0.33%)
Jun 06, 2018 26.58 26.84 769,912 -0.97(-3.49%)
Jun 05, 2018 27.37 28.70 26.93 27.81 1,102,402 +0.62(+2.27%)
Jun 04, 2018 25.61 27.90 25.35 27.20 976,103 +1.76(+6.92%)
Jun 01, 2018 25.52 25.70 25.22 25.44 258,267 -0.09(-0.34%)
May 31, 2018 25.52 26.05 24.95 25.52 504,868 +0.09(+0.35%)
May 30, 2018 25.00 25.52 24.64 25.44 495,339 +0.53(+2.12%)
May 29, 2018 24.64 24.91 24.20 24.91 227,052 +0.44(+1.80%)
May 25, 2018 24.47 24.47 24.47 0 -0.18(-0.71%)
May 24, 2018 24.20 24.82 23.85 24.64 205,212 +0.18(+0.72%)
May 23, 2018 25.08 25.08 24.20 24.47 195,539 -0.70(-2.80%)
May 22, 2018 25.00 25.35 24.73 25.17 365,085 +0.00(+0.00%)
May 21, 2018 25.08 25.30 24.64 25.17 281,764 +0.09(+0.35%)
May 18, 2018 25.08 25.35 24.38 25.08 501,303 +0.44(+1.79%)
May 17, 2018 24.20 24.82 24.20 24.64 366,078 +0.35(+1.45%)
May 16, 2018 24.82 24.82 23.85 24.29 397,239 -0.44(-1.78%)
May 15, 2018 25.08 25.26 24.64 24.73 253,421 -0.35(-1.40%)
May 14, 2018 25.44 25.44 24.73 25.08 220,841 -0.35(-1.38%)
May 11, 2018 24.64 25.52 24.64 25.44 293,399 +0.70(+2.85%)
May 10, 2018 26.05 26.23 24.64 24.73 617,874 -1.06(-4.10%)
May 09, 2018 24.56 26.05 24.20 25.79 461,358 +1.41(+5.78%)
May 08, 2018 24.47 24.64 23.85 24.38 230,849 +0.00(+0.00%)
May 07, 2018 24.91 25.08 24.03 24.38 348,018 -0.18(-0.72%)
May 04, 2018 23.59 25.22 23.59 24.56 369,593 +0.88(+3.72%)
May 03, 2018 23.76 24.03 23.15 23.68 286,161 -0.18(-0.74%)
May 02, 2018 23.24 24.20 23.06 23.85 430,294 +0.79(+3.43%)
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.