Skip to main content

Scorpio Tankers Inc (NY: STNG )

71.55 +1.01 (+1.43%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 60.40 60.79 58.75 58.80 1,136,423 -1.42(-2.36%)
Feb 27, 2023 59.86 60.81 59.54 60.22 1,399,086 +0.55(+0.91%)
Feb 24, 2023 58.94 60.16 58.45 59.67 965,570 +0.39(+0.66%)
Feb 23, 2023 58.36 60.40 57.85 59.29 1,625,125 +2.07(+3.61%)
Feb 22, 2023 58.84 59.12 56.63 57.22 1,842,215 -2.14(-3.61%)
Feb 21, 2023 60.60 61.24 59.22 59.36 1,482,994 -1.19(-1.96%)
Feb 17, 2023 61.74 62.54 59.36 60.55 1,897,556 -1.00(-1.63%)
Feb 16, 2023 59.71 61.76 58.16 61.55 2,301,942 +2.10(+3.54%)
Feb 15, 2023 58.16 60.05 57.96 59.45 1,470,044 +0.56(+0.94%)
Feb 14, 2023 57.40 59.35 56.72 58.90 1,610,806 +1.25(+2.16%)
Feb 13, 2023 55.87 58.49 55.66 57.65 1,661,791 +1.55(+2.76%)
Feb 10, 2023 56.30 56.59 55.23 56.10 1,333,707 +0.26(+0.47%)
Feb 09, 2023 54.18 56.25 54.03 55.84 1,520,736 +1.88(+3.48%)
Feb 08, 2023 53.14 53.98 52.42 53.96 1,213,243 +0.70(+1.32%)
Feb 07, 2023 51.00 53.54 51.00 53.26 2,737,366 +2.82(+5.58%)
Feb 06, 2023 48.71 50.46 48.66 50.44 1,249,695 +1.59(+3.25%)
Feb 03, 2023 48.56 50.89 48.42 48.85 1,612,813 +0.94(+1.95%)
Feb 02, 2023 48.71 49.51 46.86 47.92 2,041,170 -0.57(-1.17%)
Feb 01, 2023 47.06 49.34 46.92 48.48 2,473,507 +1.85(+3.97%)
Jan 31, 2023 45.21 46.84 44.92 46.63 1,189,261 +1.69(+3.75%)
Jan 30, 2023 45.76 46.19 44.64 44.95 1,046,068 -1.31(-2.82%)
Jan 27, 2023 44.80 46.45 44.42 46.25 1,355,161 +1.74(+3.92%)
Jan 26, 2023 44.91 45.64 43.31 44.51 1,644,026 -0.26(-0.59%)
Jan 25, 2023 44.81 45.29 43.38 44.77 1,935,845 -0.42(-0.93%)
Jan 24, 2023 45.58 45.77 44.02 45.19 1,704,929 -0.39(-0.85%)
Jan 23, 2023 47.46 47.54 45.23 45.58 2,761,083 -2.20(-4.61%)
Jan 20, 2023 48.70 49.06 47.75 47.78 2,090,866 -0.42(-0.87%)
Jan 19, 2023 48.90 49.16 47.63 48.20 1,565,133 -0.77(-1.57%)
Jan 18, 2023 51.63 52.33 48.94 48.97 1,664,364 -2.25(-4.39%)
Jan 17, 2023 49.68 53.31 49.68 51.22 1,834,333 +1.32(+2.64%)
Jan 13, 2023 49.17 50.31 48.64 49.90 1,218,834 +0.77(+1.57%)
Jan 12, 2023 48.91 50.09 47.85 49.13 1,554,442 +0.27(+0.56%)
Jan 11, 2023 50.64 52.93 48.14 48.86 2,739,485 -1.46(-2.90%)
Jan 10, 2023 47.97 50.62 46.86 50.32 1,900,439 +2.73(+5.73%)
Jan 09, 2023 48.22 48.46 46.68 47.60 2,544,839 -0.58(-1.21%)
Jan 06, 2023 48.51 50.10 47.95 48.18 1,871,078 -0.46(-0.94%)
Jan 05, 2023 46.77 48.66 45.85 48.64 2,738,363 +2.70(+5.87%)
Jan 04, 2023 50.65 50.65 45.49 45.94 3,299,003 -5.35(-10.43%)
Jan 03, 2023 52.48 52.60 50.04 51.29 1,444,106 -1.09(-2.08%)
Dec 30, 2022 51.79 52.59 51.24 52.38 552,856 +0.33(+0.64%)
Dec 29, 2022 51.39 52.32 51.26 52.05 649,763 +0.72(+1.40%)
Dec 28, 2022 52.34 52.34 50.24 51.33 1,071,704 -1.62(-3.05%)
Dec 27, 2022 53.65 53.80 52.48 52.94 424,468 -0.36(-0.68%)
Dec 23, 2022 52.89 54.05 51.92 53.30 650,897 +0.64(+1.22%)
Dec 22, 2022 52.89 53.08 51.35 52.66 840,814 -0.13(-0.24%)
Dec 21, 2022 53.65 53.65 52.27 52.79 794,780 -0.66(-1.24%)
Dec 20, 2022 54.05 55.08 53.28 53.45 939,135 -0.37(-0.69%)
Dec 19, 2022 54.79 55.04 53.13 53.82 959,588 -0.64(-1.18%)
Dec 16, 2022 54.50 55.20 53.53 54.46 1,166,049 -0.93(-1.67%)
Dec 15, 2022 55.29 56.22 54.40 55.39 1,350,418 +0.73(+1.34%)
Dec 14, 2022 54.01 56.11 53.53 54.66 2,006,252 +1.20(+2.24%)
Dec 13, 2022 53.33 53.76 52.41 53.46 1,155,772 +0.18(+0.33%)
Dec 12, 2022 51.54 53.58 51.33 53.28 1,308,657 +2.55(+5.03%)
Dec 09, 2022 50.55 52.17 49.88 50.73 1,478,566 +0.19(+0.37%)
Dec 08, 2022 51.24 51.94 49.91 50.55 1,172,857 +1.11(+2.25%)
Dec 07, 2022 49.43 49.96 47.87 49.44 1,561,938 -0.34(-0.68%)
Dec 06, 2022 51.63 52.26 49.27 49.78 921,446 -1.94(-3.75%)
Dec 05, 2022 53.14 53.67 51.24 51.72 1,272,862 -0.79(-1.50%)
Dec 02, 2022 49.33 52.64 49.19 52.51 1,537,346 +2.92(+5.89%)
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.