Skip to main content

Scorpio Tankers Inc (NY: STNG )

70.54 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 50.67 51.53 50.42 51.08 782,321 -0.08(-0.15%)
Apr 27, 2023 50.96 51.64 50.16 51.16 961,765 +0.04(+0.08%)
Apr 26, 2023 54.58 54.58 50.97 51.12 1,532,089 -3.46(-6.34%)
Apr 25, 2023 56.80 56.82 54.04 54.58 888,700 -1.83(-3.24%)
Apr 24, 2023 54.84 56.94 54.57 56.41 1,230,174 +1.59(+2.91%)
Apr 21, 2023 56.97 56.97 54.77 54.81 1,120,342 -2.25(-3.94%)
Apr 20, 2023 58.49 58.75 56.76 57.06 950,480 -1.58(-2.70%)
Apr 19, 2023 59.27 59.63 57.82 58.65 895,157 -1.51(-2.50%)
Apr 18, 2023 58.46 60.51 58.17 60.15 1,142,441 +1.89(+3.24%)
Apr 17, 2023 55.53 58.27 55.53 58.27 1,165,759 +2.77(+4.98%)
Apr 14, 2023 54.80 55.54 54.32 55.50 709,927 +0.60(+1.09%)
Apr 13, 2023 54.85 56.08 54.30 54.90 615,333 +0.58(+1.06%)
Apr 12, 2023 54.82 55.12 54.02 54.33 1,064,166 -0.40(-0.73%)
Apr 11, 2023 54.20 55.32 53.94 54.73 1,091,743 +0.66(+1.23%)
Apr 10, 2023 53.85 54.65 53.49 54.06 1,253,795 +0.30(+0.56%)
Apr 06, 2023 54.16 54.48 53.05 53.76 748,480 -0.50(-0.92%)
Apr 05, 2023 52.75 54.27 52.27 54.26 763,874 +1.19(+2.25%)
Apr 04, 2023 53.28 53.93 52.55 53.06 1,370,496 +0.48(+0.91%)
Apr 03, 2023 52.79 53.14 51.53 52.59 2,036,503 -2.46(-4.48%)
Mar 31, 2023 53.64 55.11 53.53 55.05 818,081 +1.52(+2.85%)
Mar 30, 2023 54.98 54.98 53.22 53.52 1,240,650 -0.79(-1.46%)
Mar 29, 2023 55.25 55.30 53.59 54.32 944,815 -0.71(-1.30%)
Mar 28, 2023 54.70 55.30 54.21 55.03 674,745 +0.64(+1.17%)
Mar 27, 2023 53.52 54.86 53.35 54.39 977,222 +1.09(+2.04%)
Mar 24, 2023 53.26 54.23 53.04 53.31 1,470,712 -0.87(-1.61%)
Mar 23, 2023 55.83 56.77 53.32 54.18 1,203,795 -1.13(-2.05%)
Mar 22, 2023 56.07 56.84 54.99 55.31 825,702 -0.79(-1.41%)
Mar 21, 2023 55.78 56.67 55.22 56.10 1,112,291 +2.42(+4.52%)
Mar 20, 2023 52.74 54.83 52.14 53.68 915,308 +0.89(+1.69%)
Mar 17, 2023 53.73 54.10 51.61 52.79 2,480,211 -0.12(-0.22%)
Mar 16, 2023 53.25 53.57 51.81 52.91 1,339,734 -1.01(-1.87%)
Mar 15, 2023 55.61 55.94 51.99 53.91 2,507,968 -4.01(-6.92%)
Mar 14, 2023 57.47 59.02 57.12 57.92 836,337 +1.30(+2.30%)
Mar 13, 2023 56.02 57.71 54.53 56.62 1,480,437 -1.32(-2.28%)
Mar 10, 2023 58.24 60.08 57.72 57.94 1,973,175 -0.60(-1.02%)
Mar 09, 2023 61.10 61.78 58.47 58.54 1,354,630 -2.15(-3.54%)
Mar 08, 2023 60.60 61.80 59.50 60.69 2,332,250 +1.63(+2.76%)
Mar 07, 2023 57.12 59.23 56.22 59.06 1,476,168 +1.68(+2.93%)
Mar 06, 2023 57.54 57.77 55.83 57.38 1,121,898 -0.21(-0.36%)
Mar 03, 2023 57.38 58.53 56.80 57.58 1,247,764 +0.19(+0.32%)
Mar 02, 2023 58.11 58.49 57.15 57.40 1,299,714 -1.24(-2.11%)
Mar 01, 2023 59.62 59.62 58.51 58.63 932,166 -0.18(-0.30%)
Feb 28, 2023 60.41 60.80 58.76 58.81 1,136,224 -1.42(-2.36%)
Feb 27, 2023 59.87 60.83 59.55 60.23 1,398,840 +0.55(+0.91%)
Feb 24, 2023 58.95 60.17 58.46 59.69 965,401 +0.39(+0.66%)
Feb 23, 2023 58.37 60.41 57.86 59.30 1,624,840 +2.07(+3.61%)
Feb 22, 2023 58.85 59.13 56.64 57.23 1,841,891 -2.14(-3.61%)
Feb 21, 2023 60.61 61.25 59.23 59.37 1,482,734 -1.19(-1.96%)
Feb 17, 2023 61.75 62.55 59.37 60.56 1,897,223 -1.00(-1.63%)
Feb 16, 2023 59.72 61.77 58.17 61.57 2,301,538 +2.10(+3.54%)
Feb 15, 2023 58.17 60.06 57.97 59.46 1,469,786 +0.56(+0.94%)
Feb 14, 2023 57.41 59.36 56.73 58.91 1,610,523 +1.25(+2.16%)
Feb 13, 2023 55.88 58.50 55.67 57.66 1,661,499 +1.55(+2.76%)
Feb 10, 2023 56.31 56.60 55.24 56.11 1,333,473 +0.26(+0.47%)
Feb 09, 2023 54.19 56.26 54.04 55.85 1,520,469 +1.88(+3.48%)
Feb 08, 2023 53.15 53.99 52.43 53.97 1,213,030 +0.70(+1.32%)
Feb 07, 2023 51.00 53.55 51.00 53.26 2,736,886 +2.82(+5.58%)
Feb 06, 2023 48.71 50.47 48.67 50.45 1,249,476 +1.59(+3.25%)
Feb 03, 2023 48.57 50.90 48.43 48.86 1,612,529 +0.94(+1.95%)
Feb 02, 2023 48.71 49.52 46.86 47.93 2,040,812 -0.57(-1.17%)
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.