Skip to main content

Scorpio Tankers Inc. Common Shares (NY:STNG)

39.13 -1.27 (-3.14%)
Official Closing Price Updated: 7:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 40.01 40.20 38.83 39.13 2,763,155 -1.27(-3.14%)
Jun 27, 2025 40.73 41.10 40.01 40.40 1,872,684 -0.52(-1.27%)
Jun 26, 2025 41.05 41.32 40.57 40.92 904,032 -0.01(-0.02%)
Jun 25, 2025 40.41 41.44 40.13 40.93 2,325,986 +0.48(+1.19%)
Jun 24, 2025 40.89 41.36 40.38 40.45 1,204,404 -1.86(-4.40%)
Jun 23, 2025 43.33 44.22 41.82 42.31 1,496,274 -0.60(-1.40%)
Jun 20, 2025 44.03 44.36 42.58 42.91 1,717,191 -1.39(-3.14%)
Jun 18, 2025 44.55 45.00 43.47 44.30 1,392,761 +0.07(+0.16%)
Jun 17, 2025 42.88 44.84 42.66 44.23 1,628,167 +2.79(+6.73%)
Jun 16, 2025 43.00 43.52 41.16 41.44 1,361,028 -1.96(-4.52%)
Jun 13, 2025 43.27 43.48 41.32 43.40 1,354,003 +1.56(+3.73%)
Jun 12, 2025 41.08 42.37 40.66 41.84 738,986 +0.61(+1.48%)
Jun 11, 2025 39.97 41.54 39.74 41.23 958,390 +1.53(+3.85%)
Jun 10, 2025 40.14 40.27 39.41 39.70 392,364 +0.03(+0.08%)
Jun 09, 2025 39.70 40.51 39.00 39.67 594,134 -0.01(-0.03%)
Jun 06, 2025 39.96 40.22 38.95 39.68 523,391 +0.16(+0.40%)
Jun 05, 2025 40.14 40.31 38.67 39.52 517,920 -0.64(-1.59%)
Jun 04, 2025 40.10 40.86 39.81 40.16 553,409 +0.08(+0.20%)
Jun 03, 2025 39.19 40.32 37.96 40.08 454,848 +0.45(+1.14%)
Jun 02, 2025 39.94 40.09 39.23 39.63 609,910 -0.11(-0.28%)
May 30, 2025 40.04 40.07 39.46 39.74 588,629 -0.37(-0.92%)
May 29, 2025 39.60 40.11 39.30 40.11 393,555 +0.63(+1.60%)
May 28, 2025 40.71 40.90 39.40 39.48 992,083 -1.50(-3.66%)
May 27, 2025 40.61 41.08 40.23 40.98 674,472 +0.93(+2.32%)
May 23, 2025 39.24 40.08 38.89 40.05 402,554 +0.59(+1.50%)
May 22, 2025 40.69 40.89 39.45 39.46 736,148 -1.46(-3.57%)
May 21, 2025 41.21 41.51 40.83 40.92 397,920 -0.69(-1.66%)
May 20, 2025 41.53 41.92 41.23 41.61 383,968 +0.06(+0.14%)
May 19, 2025 41.72 42.19 41.38 41.55 386,811 -0.52(-1.24%)
May 16, 2025 42.01 42.40 41.26 42.07 536,895 +0.38(+0.91%)
May 15, 2025 40.97 41.83 40.68 41.69 891,028 -0.19(-0.45%)
May 14, 2025 42.23 42.23 41.65 41.88 761,095 -0.36(-0.85%)
May 13, 2025 41.98 42.42 41.02 42.24 775,288 +0.13(+0.31%)
May 12, 2025 42.60 43.15 41.72 42.11 934,096 +0.99(+2.41%)
May 09, 2025 41.08 41.49 40.56 41.12 626,906 +0.44(+1.08%)
May 08, 2025 40.10 41.20 39.63 40.68 819,927 +0.57(+1.42%)
May 07, 2025 40.29 40.81 39.71 40.11 964,867 -0.57(-1.40%)
May 06, 2025 41.00 42.17 39.99 40.68 1,344,514 -0.01(-0.02%)
May 05, 2025 40.96 41.50 39.94 40.69 1,180,522 +0.93(+2.34%)
May 02, 2025 38.77 40.14 38.26 39.76 1,019,800 +1.41(+3.68%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.