Skip to main content

Scorpio Tankers Inc (NY: STNG )

71.33 +0.78 (+1.11%)
Streaming Delayed Price Updated: 2:42 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 01, 2022 49.72 50.84 49.31 49.58 1,443,804 -0.12(-0.24%)
Nov 30, 2022 50.39 50.46 49.05 49.70 1,078,136 -0.05(-0.10%)
Nov 29, 2022 50.13 51.48 49.67 49.75 825,131 +0.79(+1.61%)
Nov 28, 2022 50.34 50.41 48.87 48.96 585,086 -2.25(-4.39%)
Nov 25, 2022 49.25 51.66 48.33 51.21 408,478 +1.72(+3.48%)
Nov 23, 2022 50.06 51.42 49.43 49.49 538,069 -1.04(-2.06%)
Nov 22, 2022 52.10 52.84 50.30 50.53 1,160,743 -1.18(-2.28%)
Nov 21, 2022 49.96 51.71 48.82 51.71 3,347,894 +1.35(+2.69%)
Nov 18, 2022 48.71 50.90 48.47 50.35 1,461,097 +1.76(+3.63%)
Nov 17, 2022 46.18 48.80 45.93 48.59 896,407 +1.47(+3.12%)
Nov 16, 2022 48.08 48.46 46.79 47.12 756,571 -0.88(-1.83%)
Nov 15, 2022 46.99 48.32 45.50 48.00 1,116,245 +1.56(+3.35%)
Nov 14, 2022 47.93 48.67 46.44 46.44 955,550 -1.06(-2.23%)
Nov 11, 2022 48.23 48.37 45.71 47.50 3,185,182 -0.91(-1.89%)
Nov 10, 2022 50.31 50.60 47.37 48.41 1,186,991 -0.84(-1.70%)
Nov 09, 2022 50.55 51.71 48.61 49.25 1,236,883 -1.93(-3.78%)
Nov 08, 2022 50.30 51.42 50.23 51.18 736,653 +0.73(+1.45%)
Nov 07, 2022 50.02 51.46 49.86 50.45 1,265,713 +0.52(+1.05%)
Nov 04, 2022 51.05 51.77 49.20 49.93 1,063,942 -0.61(-1.21%)
Nov 03, 2022 49.04 51.56 48.84 50.54 1,661,012 +2.00(+4.13%)
Nov 02, 2022 50.58 50.80 48.53 48.54 1,117,943 -1.55(-3.09%)
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.