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 31, 2023 45.72 46.38 45.32 46.00 1,731,723 +1.10(+2.44%)
Jul 28, 2023 42.31 44.97 42.26 44.91 1,662,751 +2.64(+6.25%)
Jul 27, 2023 42.13 43.06 41.97 42.26 1,536,912 +0.16(+0.37%)
Jul 26, 2023 41.17 42.74 41.16 42.11 659,392 +0.54(+1.29%)
Jul 25, 2023 41.67 42.64 41.55 41.57 712,037 -0.23(-0.56%)
Jul 24, 2023 40.58 42.01 40.51 41.81 997,161 +1.70(+4.24%)
Jul 21, 2023 40.17 40.59 39.45 40.10 1,843,098 -1.32(-3.19%)
Jul 20, 2023 41.81 41.95 41.10 41.42 644,160 +0.08(+0.19%)
Jul 19, 2023 41.37 41.82 41.13 41.35 897,399 -0.03(-0.07%)
Jul 18, 2023 41.40 41.99 41.13 41.38 904,754 -0.41(-0.98%)
Jul 17, 2023 41.54 42.26 41.28 41.79 1,139,136 +0.59(+1.42%)
Jul 14, 2023 43.10 43.26 40.73 41.20 2,078,300 -2.31(-5.30%)
Jul 13, 2023 43.90 43.90 43.32 43.51 977,366 -0.10(-0.22%)
Jul 12, 2023 44.05 44.21 43.46 43.60 671,567 -0.24(-0.56%)
Jul 11, 2023 43.91 44.11 43.31 43.85 1,108,828 +0.37(+0.85%)
Jul 10, 2023 44.18 44.59 43.13 43.48 688,960 -1.13(-2.54%)
Jul 07, 2023 43.43 44.96 43.30 44.61 1,198,309 +1.50(+3.47%)
Jul 06, 2023 44.98 44.98 42.85 43.12 903,888 -2.02(-4.48%)
Jul 05, 2023 44.13 46.17 43.78 45.14 1,012,367 +0.35(+0.79%)
Jul 03, 2023 46.23 46.64 44.28 44.79 924,477 -1.40(-3.03%)
Jun 30, 2023 44.44 46.50 44.07 46.19 1,338,126 +3.07(+7.12%)
Jun 29, 2023 42.43 43.80 42.17 43.12 875,776 +0.88(+2.08%)
Jun 28, 2023 42.13 42.46 41.42 42.24 938,443 +0.11(+0.26%)
Jun 27, 2023 41.85 42.27 41.34 42.13 1,068,629 +0.35(+0.84%)
Jun 26, 2023 42.78 43.00 41.78 41.78 790,538 -1.31(-3.04%)
Jun 23, 2023 43.33 43.82 42.94 43.09 1,442,567 -1.07(-2.41%)
Jun 22, 2023 43.34 44.28 43.05 44.15 609,472 +0.36(+0.83%)
Jun 21, 2023 43.66 44.52 43.56 43.79 950,124 +0.17(+0.38%)
Jun 20, 2023 44.52 44.69 42.94 43.62 918,713 -1.46(-3.23%)
Jun 16, 2023 44.92 45.22 44.09 45.08 1,295,188 +0.60(+1.34%)
Jun 15, 2023 43.71 44.65 43.22 44.48 816,992 +0.79(+1.81%)
Jun 14, 2023 43.59 44.36 43.32 43.69 855,497 +0.37(+0.86%)
Jun 13, 2023 43.93 44.36 42.79 43.32 755,207 +0.19(+0.43%)
Jun 12, 2023 43.36 44.03 42.97 43.14 1,162,172 -0.47(-1.08%)
Jun 09, 2023 44.07 44.36 42.88 43.60 1,466,809 -0.03(-0.07%)
Jun 08, 2023 45.19 45.46 43.10 43.63 1,504,519 -1.42(-3.15%)
Jun 07, 2023 44.73 45.43 44.40 45.05 658,235 +0.39(+0.87%)
Jun 06, 2023 44.34 44.69 43.63 44.66 1,113,146 -0.47(-1.03%)
Jun 05, 2023 46.62 47.03 44.91 45.13 1,204,794 -2.06(-4.37%)
Jun 02, 2023 46.62 47.64 46.41 47.19 711,268 +1.44(+3.15%)
Jun 01, 2023 45.55 46.92 45.38 45.75 1,050,182 +1.24(+2.80%)
May 31, 2023 44.81 45.32 44.15 44.51 1,617,616 -1.29(-2.82%)
May 30, 2023 46.66 46.88 45.19 45.80 1,149,069 -1.25(-2.67%)
May 26, 2023 46.09 47.12 46.06 47.06 579,180 +1.19(+2.59%)
May 25, 2023 46.19 46.25 45.15 45.87 984,124 -0.24(-0.53%)
May 24, 2023 46.84 46.85 45.37 46.11 978,557 -1.03(-2.19%)
May 23, 2023 47.58 47.77 46.16 47.14 1,030,268 -0.43(-0.90%)
May 22, 2023 48.73 49.91 47.48 47.57 1,029,394 -1.06(-2.18%)
May 19, 2023 47.17 49.11 47.12 48.63 1,036,777 +1.73(+3.69%)
May 18, 2023 46.70 46.92 45.93 46.90 937,699 +0.28(+0.60%)
May 17, 2023 46.49 46.77 45.66 46.62 1,097,524 +0.80(+1.74%)
May 16, 2023 46.31 47.17 45.77 45.82 889,602 -0.72(-1.55%)
May 15, 2023 47.31 47.49 46.47 46.54 1,119,929 -0.42(-0.89%)
May 12, 2023 48.13 48.39 46.62 46.96 2,340,134 -0.75(-1.57%)
May 11, 2023 45.79 48.21 45.79 47.71 1,475,371 +1.27(+2.74%)
May 10, 2023 45.54 46.82 44.86 46.43 1,626,624 +1.43(+3.18%)
May 09, 2023 44.68 45.49 44.11 45.00 1,637,153 -0.01(-0.02%)
May 08, 2023 45.69 45.99 44.28 45.01 1,708,191 -0.68(-1.49%)
May 05, 2023 46.55 46.90 45.23 45.70 1,745,789 +0.37(+0.82%)
May 04, 2023 46.21 46.37 44.48 45.33 2,570,090 -0.95(-2.06%)
May 03, 2023 47.47 47.88 45.87 46.28 1,849,134 -0.92(-1.96%)
May 02, 2023 50.06 50.49 45.21 47.20 3,199,754 -2.77(-5.55%)
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.