Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Scorpio Tankers Inc (NY: STNG )

79.05 -0.52 (-0.65%)
Streaming Delayed Price Updated: 3:17 PM EDT, May 15, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2010 87.81 87.81 86.50 86.96 55 -0.85(-0.96%)
Sep 29, 2010 86.27 87.81 86.27 87.81 2,388 +1.77(+2.06%)
Sep 28, 2010 85.57 86.92 84.34 86.04 15 +0.23(+0.27%)
Sep 27, 2010 87.96 88.19 85.27 85.80 4,427 -2.16(-2.45%)
Sep 24, 2010 87.50 87.96 83.88 87.96 8,369 +1.54(+1.78%)
Sep 23, 2010 85.65 87.96 85.65 86.42 64 -0.08(-0.09%)
Sep 22, 2010 86.42 87.65 85.57 86.50 5,130 +0.15(+0.18%)
Sep 21, 2010 86.57 87.73 85.57 86.34 6,256 -0.62(-0.71%)
Sep 20, 2010 84.11 86.96 84.03 86.96 6,303 +2.85(+3.39%)
Sep 17, 2010 84.11 86.11 82.34 84.11 14,626 -1.31(-1.53%)
Sep 15, 2010 82.03 85.42 81.57 85.42 3,383 +3.23(+3.94%)
Sep 14, 2010 81.72 82.80 80.72 82.18 5,517 -0.08(-0.09%)
Sep 13, 2010 83.72 85.88 81.72 82.26 15,816 -0.62(-0.74%)
Sep 10, 2010 82.03 83.42 81.41 82.88 7,295 +0.62(+0.75%)
Sep 09, 2010 82.34 82.65 81.72 82.26 1,871 +0.39(+0.47%)
Sep 08, 2010 81.18 82.26 81.03 81.88 4,180 +0.92(+1.14%)
Sep 07, 2010 82.72 82.72 80.64 80.95 52 -1.77(-2.14%)
Sep 03, 2010 82.26 84.19 79.57 82.72 12,932 +0.62(+0.75%)
Sep 02, 2010 85.88 85.88 80.87 82.11 26 -2.46(-2.91%)
Sep 01, 2010 84.57 87.96 83.48 84.57 9,640 +1.16(+1.39%)
Aug 31, 2010 83.42 83.88 79.72 83.42 12 +3.16(+3.93%)
Aug 30, 2010 81.88 81.88 79.41 80.26 2,727 -2.23(-2.71%)
Aug 27, 2010 82.49 82.65 81.03 82.49 5,853 +1.23(+1.52%)
Aug 26, 2010 82.88 82.88 80.30 81.26 37 -1.54(-1.86%)
Aug 25, 2010 80.64 83.11 80.48 82.80 36 +1.46(+1.80%)
Aug 24, 2010 80.49 83.57 80.49 81.34 149 -0.08(-0.09%)
Aug 23, 2010 82.11 84.73 81.18 81.41 5,652 -0.54(-0.66%)
Aug 20, 2010 81.80 82.95 80.87 81.95 4,157 -0.46(-0.56%)
Aug 19, 2010 82.57 83.79 80.87 82.42 128 -0.62(-0.74%)
Aug 18, 2010 83.72 86.19 80.87 83.03 565 -1.00(-1.19%)
Aug 17, 2010 82.80 85.11 82.11 84.03 88 +2.08(+2.54%)
Aug 16, 2010 80.10 82.80 79.87 81.95 2,541 +1.08(+1.33%)
Aug 13, 2010 80.87 82.42 79.80 80.87 4,806 -0.92(-1.13%)
Aug 12, 2010 80.80 82.26 79.72 81.80 12,407 +1.08(+1.34%)
Aug 11, 2010 83.11 83.11 80.10 80.72 13,392 -3.00(-3.59%)
Aug 10, 2010 85.11 86.34 83.19 83.72 5,166 -2.00(-2.34%)
Aug 09, 2010 83.34 86.19 82.18 85.73 3,480 +3.16(+3.82%)
Aug 06, 2010 82.57 86.04 82.49 82.57 7,032 -2.31(-2.72%)
Aug 05, 2010 86.65 87.88 84.88 84.88 2,582 -2.23(-2.56%)
Aug 04, 2010 84.88 87.81 83.96 87.11 2,583 +2.46(+2.91%)
Aug 03, 2010 84.57 87.57 82.88 84.65 8,678 +0.85(+1.01%)
Aug 02, 2010 84.96 86.11 81.65 83.80 8,985 -0.54(-0.64%)
Jul 30, 2010 84.34 85.19 82.49 84.34 6,519 -0.15(-0.18%)
Jul 29, 2010 85.11 86.96 84.49 84.49 4,835 -0.39(-0.45%)
Jul 28, 2010 84.88 88.65 84.57 84.88 59 -3.77(-4.26%)
Jul 27, 2010 88.58 89.27 86.81 88.65 6,095 -0.23(-0.26%)
Jul 26, 2010 89.12 91.81 88.11 88.89 13,041 -0.31(-0.35%)
Jul 23, 2010 88.19 89.27 84.42 89.19 3,768 +0.85(+0.96%)
Jul 22, 2010 88.35 88.65 82.03 88.35 121 +6.32(+7.70%)
Jul 21, 2010 84.80 85.27 81.65 82.03 6,547 -2.39(-2.83%)
Jul 20, 2010 79.33 84.65 78.72 84.42 5,700 +3.85(+4.78%)
Jul 19, 2010 80.26 80.87 77.29 80.57 7,341 +0.31(+0.38%)
Jul 16, 2010 80.26 81.57 79.72 80.26 8,944 -2.08(-2.53%)
Jul 15, 2010 82.95 83.11 80.87 82.34 3,809 -0.77(-0.93%)
Jul 14, 2010 84.42 84.65 82.34 83.11 4,437 -1.62(-1.91%)
Jul 13, 2010 84.73 87.88 83.49 84.73 145 -2.23(-2.57%)
Jul 12, 2010 88.27 88.96 85.50 86.96 8,261 -1.39(-1.57%)
Jul 09, 2010 88.35 88.42 85.50 88.35 13,284 +3.00(+3.52%)
Jul 08, 2010 84.80 85.42 83.65 85.34 8,564 +1.00(+1.19%)
Jul 07, 2010 81.18 84.42 81.18 84.34 10,080 +2.85(+3.50%)
Jul 06, 2010 84.73 85.42 80.87 81.49 5,323 -1.46(-1.76%)
Jul 02, 2010 82.95 86.73 81.65 82.95 3,326 -3.00(-3.49%)
Jul 01, 2010 88.96 89.35 80.87 85.96 11,113 -2.23(-2.53%)
Jun 30, 2010 88.19 89.35 83.88 88.19 116 +2.16(+2.51%)
Jun 29, 2010 87.96 87.96 84.80 86.04 10,221 -4.85(-5.34%)
Jun 25, 2010 90.89 93.58 83.96 90.89 169,296 +1.31(+1.46%)
Jun 24, 2010 85.19 90.43 84.73 89.58 14,608 +5.62(+6.70%)
Jun 23, 2010 81.41 84.73 79.18 83.96 29,936 +3.54(+4.41%)
Jun 22, 2010 82.95 84.65 78.95 80.41 19,768 -3.00(-3.60%)
Jun 21, 2010 84.65 84.73 82.34 83.42 9,693 -1.31(-1.55%)
Jun 18, 2010 84.73 85.65 83.65 84.73 5,233 +0.08(+0.09%)
Jun 17, 2010 87.42 88.04 84.34 84.65 8,712 -3.31(-3.77%)
Jun 16, 2010 90.19 93.20 86.88 87.96 23,561 -2.85(-3.14%)
Jun 15, 2010 92.35 93.51 89.81 90.81 7,794 -1.31(-1.42%)
Jun 14, 2010 80.10 92.35 80.10 92.12 19,988 +12.15(+15.19%)
Jun 11, 2010 79.64 80.87 79.26 79.97 8,321 +0.02(+0.02%)
Jun 10, 2010 80.34 81.26 79.64 79.95 2,694 +0.15(+0.19%)
Jun 09, 2010 80.57 80.87 78.56 79.80 3,989 -0.62(-0.77%)
Jun 08, 2010 80.57 82.26 79.64 80.41 6,828 -0.54(-0.67%)
Jun 07, 2010 82.11 82.11 80.41 80.95 3,817 -1.23(-1.50%)
Jun 04, 2010 82.18 84.42 81.26 82.18 2,362 -1.31(-1.57%)
Jun 03, 2010 82.16 84.42 80.64 83.49 3,105 +0.46(+0.56%)
Jun 02, 2010 85.57 85.80 80.18 83.03 19,098 -1.85(-2.18%)
Jun 01, 2010 87.81 88.42 84.88 84.88 1,304 -3.70(-4.17%)
May 28, 2010 88.58 89.96 86.65 88.58 3,250 -0.39(-0.43%)
May 27, 2010 89.35 90.89 87.96 88.96 4,163 +0.08(+0.09%)
May 26, 2010 89.81 90.96 87.11 88.89 6,037 -0.85(-0.94%)
May 25, 2010 91.43 91.43 83.49 89.73 15,261 -3.08(-3.32%)
May 24, 2010 86.42 94.05 82.57 92.81 9,834 +6.16(+7.11%)
May 21, 2010 84.73 87.04 82.65 86.65 21,823 +0.00(+0.00%)
May 20, 2010 86.65 86.80 83.34 86.65 32,371 +0.00(+0.00%)
May 19, 2010 87.19 87.19 85.88 86.65 7,737 -1.31(-1.49%)
May 18, 2010 85.88 89.35 85.50 87.96 25,989 +2.16(+2.51%)
May 17, 2010 85.42 86.65 84.65 85.80 11,863 +0.23(+0.27%)
May 14, 2010 85.57 87.88 83.72 85.57 20,978 -3.00(-3.39%)
May 13, 2010 90.12 90.54 87.42 88.58 10,452 -2.93(-3.20%)
May 12, 2010 85.65 91.81 85.50 91.50 13,508 +4.70(+5.41%)
May 11, 2010 86.65 87.42 86.65 86.81 7,029 -3.08(-3.43%)
May 10, 2010 89.27 91.89 88.58 89.89 21,533 +5.62(+6.67%)
May 07, 2010 82.42 85.65 80.34 84.26 27,047 +3.16(+3.89%)
May 06, 2010 80.95 84.57 77.41 81.11 8,685 -3.00(-3.57%)
May 05, 2010 84.57 86.11 83.72 84.11 68,364 -4.70(-5.29%)
May 04, 2010 92.74 92.74 86.65 88.81 64,204 -5.16(-5.49%)
May 03, 2010 94.35 94.82 87.19 93.97 155,763 -2.31(-2.40%)
Apr 30, 2010 98.67 99.05 96.28 96.28 10,572 -3.85(-3.85%)
Apr 29, 2010 98.05 100.21 98.05 100.13 46,032 +0.77(+0.78%)
Apr 28, 2010 96.28 99.36 96.28 99.36 31,686 +3.00(+3.12%)
Apr 27, 2010 96.43 97.82 95.20 96.36 71,266 -0.54(-0.56%)
Apr 26, 2010 96.36 97.43 96.28 96.90 19,668 +0.23(+0.24%)
Apr 23, 2010 97.70 98.13 96.28 96.66 26,072 -1.46(-1.49%)
Apr 22, 2010 97.43 98.36 97.05 98.13 6,779 -0.15(-0.16%)
Apr 21, 2010 98.13 98.90 96.36 98.28 17,488 +0.23(+0.24%)
Apr 20, 2010 95.12 98.21 95.12 98.05 23,686 +1.54(+1.60%)
Apr 19, 2010 98.44 98.44 96.28 96.51 18,533 -2.23(-2.26%)
Apr 16, 2010 95.51 98.90 93.42 98.74 13,330 -0.15(-0.16%)
Apr 15, 2010 97.51 98.98 97.13 98.90 26,375 +1.16(+1.18%)
Apr 14, 2010 96.74 97.74 96.43 97.74 17,676 +0.69(+0.71%)
Apr 13, 2010 96.05 97.59 94.74 97.05 27,726 +1.00(+1.04%)
Apr 12, 2010 95.74 98.59 93.97 96.05 51,682 +0.92(+0.97%)
Apr 09, 2010 94.35 95.82 93.58 95.12 77,134 +0.46(+0.49%)
Apr 08, 2010 95.82 95.82 94.35 94.66 12,645 -1.16(-1.21%)
Apr 07, 2010 94.35 96.13 94.12 95.82 48,392 +1.31(+1.39%)
Apr 06, 2010 96.36 96.36 93.97 94.51 38,672 -1.85(-1.92%)
Apr 05, 2010 97.43 97.43 96.28 96.36 27,069 -0.31(-0.32%)
Apr 01, 2010 98.05 96.66 96.66 96.66 96,957 -0.08(-0.08%)
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.