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 (%)
Aug 31, 2018 16.96 16.96 16.96 0 -0.35(-2.04%)
Aug 30, 2018 17.40 17.66 16.96 17.31 192,566 -0.09(-0.51%)
Aug 29, 2018 17.66 17.84 17.40 17.40 264,771 -0.35(-1.99%)
Aug 28, 2018 17.66 17.93 17.57 17.75 211,863 +0.00(+0.00%)
Aug 27, 2018 17.66 18.15 17.31 17.75 197,827 +0.09(+0.50%)
Aug 24, 2018 17.75 18.10 17.57 17.66 245,741 +0.00(+0.00%)
Aug 23, 2018 17.57 18.02 17.40 17.66 554,178 +0.09(+0.50%)
Aug 22, 2018 17.66 17.84 17.44 17.57 427,071 -0.09(-0.50%)
Aug 21, 2018 18.19 18.72 17.49 17.66 339,269 -0.53(-2.91%)
Aug 20, 2018 16.78 18.37 16.34 18.19 425,309 +1.41(+8.42%)
Aug 17, 2018 17.66 17.93 16.78 16.78 388,205 -0.18(-1.04%)
Aug 16, 2018 17.84 18.28 16.87 16.96 430,815 -0.79(-4.48%)
Aug 15, 2018 18.72 18.90 17.66 17.75 230,746 -0.97(-5.19%)
Aug 14, 2018 18.99 18.99 18.72 18.72 190,925 +0.00(+0.00%)
Aug 13, 2018 18.81 18.81 18.55 18.72 164,991 -0.18(-0.93%)
Aug 10, 2018 18.81 19.34 18.72 18.90 254,312 +0.00(+0.00%)
Aug 09, 2018 18.72 18.99 18.55 18.90 225,757 +0.18(+0.94%)
Aug 08, 2018 18.99 19.34 18.63 18.72 187,678 -0.35(-1.85%)
Aug 07, 2018 18.81 19.30 18.55 19.08 235,766 +0.44(+2.37%)
Aug 06, 2018 18.55 18.90 18.50 18.63 174,344 +0.09(+0.48%)
Aug 03, 2018 18.99 19.78 18.55 18.55 252,783 -0.26(-1.41%)
Aug 02, 2018 18.28 19.08 18.10 18.81 267,985 +0.79(+4.41%)
Aug 01, 2018 18.72 19.16 18.02 18.02 264,254 -0.97(-5.12%)
Jul 31, 2018 18.63 19.34 18.28 18.99 400,619 -0.09(-0.46%)
Jul 30, 2018 19.96 19.96 18.72 19.08 560,950 -0.62(-3.14%)
Jul 27, 2018 20.75 21.11 19.69 19.69 234,803 -1.15(-5.51%)
Jul 26, 2018 20.40 21.11 20.40 20.84 213,037 +0.62(+3.06%)
Jul 25, 2018 20.31 20.71 19.52 20.22 317,354 -0.09(-0.43%)
Jul 24, 2018 20.22 20.67 19.78 20.31 287,042 -0.09(-0.43%)
Jul 23, 2018 20.31 20.75 20.14 20.40 334,717 +0.00(+0.00%)
Jul 20, 2018 20.75 21.46 20.31 20.40 407,348 -0.35(-1.70%)
Jul 19, 2018 20.93 21.46 20.49 20.75 311,082 -0.35(-1.67%)
Jul 18, 2018 20.84 21.73 20.40 21.11 504,822 +0.35(+1.70%)
Jul 17, 2018 21.99 22.08 20.67 20.75 609,048 -1.32(-6.00%)
Jul 16, 2018 22.96 23.18 21.90 22.08 411,822 -1.06(-4.58%)
Jul 13, 2018 24.38 24.38 22.43 23.14 904,860 -1.24(-5.07%)
Jul 12, 2018 24.99 24.99 23.76 24.38 231,973 -0.26(-1.08%)
Jul 11, 2018 25.61 25.61 24.64 24.64 259,493 -1.24(-4.78%)
Jul 10, 2018 25.26 26.05 25.26 25.88 351,083 +0.62(+2.45%)
Jul 09, 2018 25.08 25.61 24.99 25.26 147,939 +0.18(+0.70%)
Jul 06, 2018 25.17 25.17 24.60 25.08 178,603 -0.18(-0.70%)
Jul 05, 2018 25.17 25.70 25.08 25.26 174,538 +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 25.08 149,937 +0.27(+1.07%)
Jun 29, 2018 25.44 25.61 24.64 24.82 284,978 -0.53(-2.09%)
Jun 28, 2018 26.05 26.23 25.17 25.35 332,135 -0.71(-2.71%)
Jun 27, 2018 26.50 27.33 25.88 26.05 201,017 -0.44(-1.67%)
Jun 26, 2018 26.05 26.50 25.88 26.50 234,540 +0.44(+1.69%)
Jun 25, 2018 26.76 26.76 25.61 26.05 399,127 -0.71(-2.64%)
Jun 22, 2018 26.05 27.02 25.70 26.76 1,048,036 +1.15(+4.48%)
Jun 21, 2018 26.32 26.32 25.44 25.61 198,915 -0.44(-1.69%)
Jun 20, 2018 26.50 27.29 25.74 26.05 940,088 -0.09(-0.34%)
Jun 19, 2018 24.55 26.23 24.20 26.14 591,202 +1.32(+5.34%)
Jun 18, 2018 24.29 24.91 24.11 24.82 437,455 +0.71(+2.93%)
Jun 15, 2018 25.44 24.02 24.11 557,894 -1.32(-5.21%)
Jun 14, 2018 24.82 25.70 24.38 25.44 749,296 +0.71(+2.86%)
Jun 13, 2018 26.14 26.14 24.64 24.73 566,412 -1.32(-5.08%)
Jun 12, 2018 26.23 26.58 25.97 26.05 536,702 -0.09(-0.34%)
Jun 11, 2018 26.58 26.76 25.79 26.14 423,225 -0.44(-1.66%)
Jun 08, 2018 26.94 27.25 26.50 26.58 589,003 -0.18(-0.66%)
Jun 07, 2018 26.76 27.38 26.67 26.76 283,051 -0.09(-0.33%)
Jun 06, 2018 26.58 26.85 769,777 -0.97(-3.49%)
Jun 05, 2018 27.38 28.70 26.94 27.82 1,102,209 +0.62(+2.27%)
Jun 04, 2018 25.62 27.91 25.35 27.20 975,932 +1.76(+6.92%)
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.