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 (%)
Nov 30, 2021 13.13 13.33 12.90 13.19 907,641 -0.16(-1.21%)
Nov 29, 2021 14.04 14.25 13.33 13.36 610,967 -0.31(-2.29%)
Nov 26, 2021 13.67 13.71 13.14 13.67 988,029 -0.86(-5.94%)
Nov 24, 2021 13.94 14.69 13.78 14.53 488,697 +0.50(+3.58%)
Nov 23, 2021 14.37 14.48 13.91 14.03 516,826 -0.21(-1.47%)
Nov 22, 2021 14.23 14.44 13.94 14.24 1,120,105 -0.12(-0.86%)
Nov 19, 2021 14.71 14.80 14.18 14.36 1,231,636 -0.65(-4.36%)
Nov 18, 2021 15.27 15.02 14.85 15.02 818,871 -0.29(-1.92%)
Nov 17, 2021 15.47 15.80 15.22 15.31 622,360 -0.34(-2.18%)
Nov 16, 2021 15.70 15.90 15.22 15.65 711,196 -0.18(-1.14%)
Nov 15, 2021 17.13 17.14 15.81 15.83 1,314,357 -1.52(-8.75%)
Nov 12, 2021 16.29 17.60 15.99 17.35 1,175,790 +0.76(+4.57%)
Nov 11, 2021 15.00 16.84 15.00 16.59 1,681,431 +1.77(+11.97%)
Nov 10, 2021 15.54 14.82 1,072,180 -0.74(-4.76%)
Nov 09, 2021 15.67 15.73 15.23 15.56 652,816 +0.20(+1.30%)
Nov 08, 2021 15.94 16.20 15.29 15.36 498,156 -0.50(-3.17%)
Nov 05, 2021 16.35 16.38 15.69 15.86 410,539 -0.17(-1.06%)
Nov 04, 2021 16.44 16.87 15.60 16.03 574,859 -0.09(-0.53%)
Nov 03, 2021 15.33 16.24 15.18 16.12 619,137 +0.74(+4.81%)
Nov 02, 2021 15.90 15.90 15.33 15.38 720,559 -0.62(-3.86%)
Nov 01, 2021 15.38 16.10 15.70 15.99 602,503 +0.80(+5.24%)
Oct 29, 2021 15.32 15.42 14.94 15.20 503,456 -0.11(-0.74%)
Oct 28, 2021 15.12 15.64 14.96 15.31 510,977 +0.34(+2.28%)
Oct 27, 2021 15.46 15.53 14.77 14.97 819,127 -0.53(-3.43%)
Oct 26, 2021 16.23 15.50 15.50 752,529 -1.02(-6.15%)
Oct 25, 2021 16.44 16.74 16.27 16.51 398,814 +0.13(+0.81%)
Oct 22, 2021 16.33 16.44 16.00 16.38 460,966 +0.16(+0.99%)
Oct 21, 2021 17.08 17.25 16.16 16.22 772,477 -1.10(-6.35%)
Oct 20, 2021 17.27 17.41 16.61 17.32 671,970 +0.05(+0.27%)
Oct 19, 2021 16.89 17.53 16.88 17.27 880,445 +0.68(+4.12%)
Oct 18, 2021 15.73 16.67 15.71 16.59 910,406 +0.83(+5.30%)
Oct 15, 2021 16.40 16.67 15.70 15.75 1,458,391 -0.14(-0.90%)
Oct 14, 2021 17.11 17.18 15.67 15.90 2,757,775 -0.87(-5.20%)
Oct 13, 2021 16.64 16.89 16.49 16.77 706,599 -0.17(-1.01%)
Oct 12, 2021 16.94 17.08 16.65 16.94 529,836 -0.10(-0.61%)
Oct 11, 2021 17.40 17.83 16.97 17.04 791,430 -0.12(-0.72%)
Oct 08, 2021 17.42 17.76 17.06 17.17 359,428 -0.27(-1.52%)
Oct 07, 2021 17.69 17.85 17.39 17.43 485,179 -0.09(-0.54%)
Oct 06, 2021 17.56 17.86 17.19 17.53 560,688 -0.58(-3.20%)
Oct 05, 2021 18.02 18.81 17.80 18.11 785,533 +0.34(+1.92%)
Oct 04, 2021 18.50 18.83 17.62 17.77 1,166,193 -0.65(-3.55%)
Oct 01, 2021 17.89 18.83 17.83 18.42 1,225,349 +0.83(+4.75%)
Sep 30, 2021 17.18 17.84 16.81 17.59 967,078 +0.32(+1.87%)
Sep 29, 2021 17.32 17.50 16.81 17.26 857,460 -0.03(-0.16%)
Sep 28, 2021 17.26 17.61 16.73 17.29 1,247,455 +0.23(+1.33%)
Sep 27, 2021 16.29 17.23 16.27 17.06 1,496,488 +1.40(+8.96%)
Sep 24, 2021 15.00 15.72 14.85 15.66 734,128 +0.68(+4.56%)
Sep 23, 2021 15.18 15.26 14.67 14.98 717,060 -0.02(-0.13%)
Sep 22, 2021 14.68 15.13 14.68 15.00 462,883 +0.67(+4.70%)
Sep 21, 2021 14.30 14.60 14.13 14.32 532,080 +0.27(+1.89%)
Sep 20, 2021 14.65 14.74 13.89 14.06 1,479,152 -1.20(-7.84%)
Sep 17, 2021 15.41 15.51 15.11 15.25 600,443 -0.21(-1.35%)
Sep 16, 2021 15.54 15.69 15.19 15.46 685,114 -0.09(-0.55%)
Sep 15, 2021 15.18 15.61 15.18 15.55 483,006 +0.44(+2.89%)
Sep 14, 2021 15.90 15.90 15.01 15.11 600,409 -0.48(-3.10%)
Sep 13, 2021 15.46 15.87 15.36 15.59 570,136 +0.32(+2.11%)
Sep 10, 2021 16.01 16.03 15.20 15.27 658,038 -0.49(-3.13%)
Sep 09, 2021 15.69 16.20 15.51 15.76 653,466 +0.23(+1.46%)
Sep 08, 2021 16.30 16.55 15.43 15.54 982,665 -0.96(-5.81%)
Sep 07, 2021 16.16 16.75 16.11 16.49 658,375 +0.34(+2.10%)
Sep 03, 2021 16.23 16.24 15.76 16.16 602,816 -0.15(-0.93%)
Sep 02, 2021 16.28 16.63 16.15 16.31 693,604 +0.09(+0.58%)
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.