Skip to main content

Scorpio Tankers Inc (NY: STNG )

78.41 +3.04 (+4.03%)
Official Closing Price Updated: 4:10 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 41.14 41.42 39.89 40.67 1,129,681 +0.22(+0.55%)
Sep 29, 2022 40.63 40.82 38.46 40.45 1,039,132 -0.41(-0.99%)
Sep 28, 2022 40.80 41.47 39.98 40.85 1,045,261 -0.52(-1.26%)
Sep 27, 2022 41.04 42.24 40.39 41.37 1,134,209 +1.77(+4.47%)
Sep 26, 2022 38.38 40.93 38.02 39.60 1,648,468 +1.30(+3.38%)
Sep 23, 2022 41.54 41.54 37.38 38.31 2,142,030 -4.64(-10.81%)
Sep 22, 2022 43.41 44.79 41.78 42.95 1,157,303 +1.04(+2.47%)
Sep 21, 2022 42.85 43.07 40.78 41.92 780,573 -0.32(-0.76%)
Sep 20, 2022 41.70 42.55 41.31 42.24 1,156,841 +0.44(+1.04%)
Sep 19, 2022 40.20 42.34 39.68 41.80 986,195 +0.11(+0.26%)
Sep 16, 2022 42.79 42.82 40.83 41.69 1,118,461 -1.62(-3.73%)
Sep 15, 2022 42.56 44.31 42.04 43.31 734,680 -0.18(-0.42%)
Sep 14, 2022 43.33 44.45 42.73 43.49 1,058,274 +0.65(+1.51%)
Sep 13, 2022 42.55 43.47 42.35 42.84 764,464 -0.34(-0.78%)
Sep 12, 2022 43.10 43.48 42.35 43.18 955,629 +0.40(+0.93%)
Sep 09, 2022 41.59 43.22 41.38 42.79 1,225,838 +2.28(+5.64%)
Sep 08, 2022 40.21 40.94 39.81 40.50 494,542 +0.43(+1.06%)
Sep 07, 2022 39.87 40.97 39.31 40.08 973,072 -0.60(-1.47%)
Sep 06, 2022 41.93 42.56 40.42 40.68 971,327 -0.70(-1.68%)
Sep 02, 2022 41.03 41.38 39.96 41.37 671,418 +1.56(+3.91%)
Sep 01, 2022 39.42 40.57 38.69 39.82 762,679 -0.43(-1.06%)
Aug 31, 2022 38.26 40.77 37.74 40.24 954,349 +1.12(+2.87%)
Aug 30, 2022 40.12 40.53 38.23 39.12 1,178,242 -1.66(-4.08%)
Aug 29, 2022 39.39 42.34 39.20 40.78 1,089,389 +0.93(+2.33%)
Aug 26, 2022 39.10 40.22 38.09 39.86 688,650 +0.33(+0.83%)
Aug 25, 2022 40.46 41.75 39.18 39.53 743,349 -0.41(-1.02%)
Aug 24, 2022 39.43 40.47 39.00 39.93 1,011,632 +0.97(+2.48%)
Aug 23, 2022 39.95 40.33 38.72 38.97 604,524 -0.18(-0.47%)
Aug 22, 2022 38.11 39.99 37.65 39.15 1,322,402 +1.02(+2.66%)
Aug 19, 2022 37.63 38.25 36.83 38.13 1,052,363 -0.29(-0.76%)
Aug 18, 2022 38.79 39.09 38.08 38.42 745,582 +0.30(+0.79%)
Aug 17, 2022 37.75 38.87 37.69 38.12 874,661 +0.15(+0.41%)
Aug 16, 2022 39.74 39.79 37.42 37.97 1,794,132 -1.38(-3.52%)
Aug 15, 2022 38.95 39.87 37.78 39.35 1,085,662 -1.51(-3.69%)
Aug 12, 2022 40.66 41.11 39.86 40.86 649,546 -0.01(-0.02%)
Aug 11, 2022 41.57 41.94 40.39 40.87 749,698 +0.13(+0.31%)
Aug 10, 2022 41.56 41.69 39.32 40.75 773,298 -0.69(-1.66%)
Aug 09, 2022 39.09 41.44 38.73 41.43 1,200,900 +2.88(+7.46%)
Aug 08, 2022 38.32 38.97 37.61 38.56 713,597 +0.70(+1.86%)
Aug 05, 2022 36.77 38.26 36.46 37.85 480,435 +1.03(+2.80%)
Aug 04, 2022 37.50 37.70 36.36 36.82 705,290 -0.93(-2.45%)
Aug 03, 2022 39.08 39.08 37.00 37.75 960,697 -0.89(-2.30%)
Aug 02, 2022 39.09 39.57 38.00 38.63 805,600 -0.22(-0.57%)
Aug 01, 2022 37.18 39.10 36.10 38.86 1,862,377 +1.59(+4.27%)
Jul 29, 2022 38.60 38.84 37.16 37.26 1,241,081 -0.11(-0.28%)
Jul 28, 2022 40.53 40.54 35.95 37.37 1,601,078 -2.48(-6.22%)
Jul 27, 2022 39.33 40.03 38.38 39.85 926,375 +0.90(+2.30%)
Jul 26, 2022 38.66 39.25 37.91 38.95 1,220,158 +0.08(+0.20%)
Jul 25, 2022 36.49 39.03 35.55 38.87 1,309,062 +2.53(+6.96%)
Jul 22, 2022 37.42 38.25 35.81 36.35 974,595 -0.86(-2.31%)
Jul 21, 2022 36.85 37.25 35.11 37.20 1,295,194 +0.14(+0.39%)
Jul 20, 2022 36.17 37.14 35.86 37.06 1,207,083 +0.25(+0.68%)
Jul 19, 2022 35.12 37.32 35.07 36.81 1,117,432 +1.54(+4.38%)
Jul 18, 2022 34.74 36.22 34.73 35.27 1,432,864 +1.46(+4.31%)
Jul 15, 2022 32.81 33.88 31.88 33.81 932,362 +1.01(+3.09%)
Jul 14, 2022 30.91 32.82 30.79 32.79 982,413 +0.94(+2.94%)
Jul 13, 2022 30.40 32.29 29.91 31.86 599,704 +1.01(+3.29%)
Jul 12, 2022 30.51 30.94 29.38 30.84 712,645 -0.32(-1.02%)
Jul 11, 2022 31.50 32.18 30.88 31.16 937,408 -0.69(-2.18%)
Jul 08, 2022 31.60 32.34 30.70 31.86 780,175 +0.76(+2.45%)
Jul 07, 2022 29.07 31.41 28.99 31.10 1,436,910 +2.83(+10.00%)
Jul 06, 2022 31.25 31.25 27.51 28.27 3,474,135 -3.45(-10.86%)
Jul 05, 2022 31.99 32.09 30.47 31.71 1,449,994 -1.26(-3.83%)
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.