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 29, 2022 38.60 38.84 37.15 37.26 1,241,299 -0.11(-0.28%)
Jul 28, 2022 40.53 40.54 35.94 37.36 1,601,359 -2.48(-6.22%)
Jul 27, 2022 39.32 40.02 38.38 39.84 926,538 +0.90(+2.30%)
Jul 26, 2022 38.66 39.24 37.90 38.95 1,220,372 +0.08(+0.20%)
Jul 25, 2022 36.48 39.02 35.55 38.87 1,309,292 +2.53(+6.96%)
Jul 22, 2022 37.41 38.24 35.80 36.34 974,767 -0.86(-2.31%)
Jul 21, 2022 36.84 37.25 35.10 37.20 1,295,421 +0.14(+0.39%)
Jul 20, 2022 36.17 37.13 35.86 37.05 1,207,295 +0.25(+0.68%)
Jul 19, 2022 35.11 37.31 35.06 36.80 1,117,628 +1.54(+4.38%)
Jul 18, 2022 34.74 36.21 34.73 35.26 1,433,116 +1.46(+4.31%)
Jul 15, 2022 32.81 33.87 31.87 33.80 932,526 +1.01(+3.09%)
Jul 14, 2022 30.91 32.82 30.78 32.79 982,586 +0.94(+2.94%)
Jul 13, 2022 30.40 32.29 29.90 31.85 599,809 +1.01(+3.29%)
Jul 12, 2022 30.50 30.94 29.37 30.84 712,770 -0.32(-1.02%)
Jul 11, 2022 31.50 32.18 30.88 31.16 937,573 -0.69(-2.18%)
Jul 08, 2022 31.59 32.33 30.69 31.85 780,312 +0.76(+2.45%)
Jul 07, 2022 29.06 31.41 28.99 31.09 1,437,163 +2.83(+10.00%)
Jul 06, 2022 31.24 31.24 27.50 28.26 3,474,745 -3.44(-10.86%)
Jul 05, 2022 31.99 32.08 30.46 31.71 1,450,248 -1.26(-3.83%)
Jul 01, 2022 33.16 33.28 31.13 32.97 1,138,262 -0.33(-0.99%)
Jun 30, 2022 33.08 34.20 32.44 33.30 1,315,207 +0.13(+0.38%)
Jun 29, 2022 36.25 36.38 33.08 33.17 1,406,362 -3.10(-8.54%)
Jun 28, 2022 35.46 36.45 34.36 36.27 1,703,522 +0.96(+2.73%)
Jun 27, 2022 34.11 36.21 33.84 35.31 1,034,961 +1.71(+5.08%)
Jun 24, 2022 33.14 33.92 32.31 33.60 1,594,706 +0.94(+2.87%)
Jun 23, 2022 35.45 35.61 31.70 32.66 1,725,306 -2.08(-6.00%)
Jun 22, 2022 34.37 34.99 33.52 34.75 1,207,537 -1.29(-3.59%)
Jun 21, 2022 33.58 36.74 33.58 36.04 1,866,027 +3.15(+9.56%)
Jun 17, 2022 34.32 35.29 31.46 32.89 2,488,102 -1.12(-3.29%)
Jun 16, 2022 34.50 35.06 33.34 34.01 1,412,807 -1.27(-3.61%)
Jun 15, 2022 34.08 35.62 33.79 35.29 1,637,033 +0.84(+2.44%)
Jun 14, 2022 34.27 35.71 33.79 34.45 1,616,302 +1.20(+3.60%)
Jun 13, 2022 34.27 34.96 32.98 33.25 1,754,053 -2.48(-6.94%)
Jun 10, 2022 33.79 36.04 33.79 35.73 1,371,186 +1.45(+4.22%)
Jun 09, 2022 35.58 35.70 33.67 34.28 1,298,376 -1.74(-4.82%)
Jun 08, 2022 35.31 36.38 34.94 36.02 1,516,413 +0.65(+1.83%)
Jun 07, 2022 34.14 35.72 33.80 35.37 1,447,622 +0.77(+2.23%)
Jun 06, 2022 34.46 35.44 34.08 34.60 1,162,945 +0.25(+0.73%)
Jun 03, 2022 33.94 34.68 33.14 34.35 1,534,098 +0.40(+1.17%)
Jun 02, 2022 33.70 35.60 33.23 33.96 3,019,890 +0.36(+1.06%)
Jun 01, 2022 32.37 34.40 32.27 33.60 2,841,837 +1.71(+5.36%)
May 31, 2022 33.29 33.33 31.27 31.89 1,430,547 -0.49(-1.52%)
May 27, 2022 30.88 32.89 30.83 32.38 1,949,965 +1.51(+4.91%)
May 26, 2022 30.66 31.21 28.57 30.87 1,796,802 +0.38(+1.23%)
May 25, 2022 29.47 31.14 29.47 30.49 2,117,187 +1.10(+3.74%)
May 24, 2022 29.46 30.22 29.13 29.39 1,465,436 -0.41(-1.39%)
May 23, 2022 28.27 30.16 28.22 29.81 1,726,261 +1.70(+6.04%)
May 20, 2022 28.13 29.12 27.82 28.11 1,282,526 +0.02(+0.07%)
May 19, 2022 27.75 28.75 27.47 28.09 1,143,552 +0.09(+0.31%)
May 18, 2022 28.18 28.54 27.33 28.00 949,161 +0.32(+1.15%)
May 17, 2022 28.85 28.85 27.10 27.69 1,187,721 -0.72(-2.54%)
May 16, 2022 27.57 29.23 27.57 28.41 2,384,861 +1.14(+4.20%)
May 13, 2022 25.38 27.46 25.38 27.26 1,672,486 +2.45(+9.88%)
May 12, 2022 25.00 25.42 23.49 24.81 1,504,195 -0.51(-2.01%)
May 11, 2022 24.83 25.87 24.66 25.32 1,406,326 +0.52(+2.09%)
May 10, 2022 23.73 25.14 23.57 24.80 1,434,324 +1.73(+7.50%)
May 09, 2022 24.98 24.98 22.71 23.07 1,729,262 -2.63(-10.22%)
May 06, 2022 25.68 25.71 24.79 25.69 1,070,103 +0.39(+1.56%)
May 05, 2022 25.61 25.82 24.38 25.30 1,352,834 -0.25(-0.98%)
May 04, 2022 26.03 26.83 24.49 25.55 2,313,450 +0.05(+0.19%)
May 03, 2022 24.82 26.05 24.82 25.50 1,840,263 +0.68(+2.75%)
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.