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 (%)
Sep 29, 2023 54.33 54.33 53.00 53.46 1,474,923 -0.21(-0.39%)
Sep 28, 2023 52.91 54.07 52.29 53.67 1,029,346 -0.21(-0.38%)
Sep 27, 2023 54.08 54.50 53.45 53.87 994,643 +0.21(+0.39%)
Sep 26, 2023 52.08 54.52 52.08 53.67 1,400,401 +1.11(+2.11%)
Sep 25, 2023 51.76 52.89 52.42 52.56 1,326,402 +0.74(+1.43%)
Sep 22, 2023 52.06 52.90 51.56 51.82 1,372,134 +0.08(+0.15%)
Sep 21, 2023 51.19 52.62 50.71 51.74 1,389,076 +1.29(+2.57%)
Sep 20, 2023 51.44 51.97 50.43 50.45 1,197,626 -0.81(-1.58%)
Sep 19, 2023 53.70 53.97 51.24 51.26 1,088,833 -1.94(-3.64%)
Sep 18, 2023 52.11 53.65 52.07 53.19 883,242 +1.38(+2.67%)
Sep 15, 2023 52.13 52.61 51.76 51.81 1,594,036 -0.42(-0.81%)
Sep 14, 2023 51.21 53.23 51.19 52.23 1,490,373 +1.85(+3.67%)
Sep 13, 2023 50.89 51.66 50.03 50.39 916,717 -0.33(-0.64%)
Sep 12, 2023 50.56 50.96 49.84 50.71 786,599 +0.65(+1.30%)
Sep 11, 2023 51.07 51.24 49.41 50.06 901,321 -0.79(-1.55%)
Sep 08, 2023 48.13 51.06 48.13 50.85 1,253,533 +2.68(+5.56%)
Sep 07, 2023 47.72 48.39 47.38 48.17 645,961 +0.29(+0.60%)
Sep 06, 2023 48.30 48.65 47.32 47.89 1,038,936 +0.06(+0.12%)
Sep 05, 2023 48.70 48.70 47.31 47.83 1,449,621 -1.83(-3.68%)
Sep 01, 2023 50.58 50.87 49.45 49.66 961,209 -0.24(-0.48%)
Aug 31, 2023 51.37 51.37 49.78 49.89 792,774 -1.55(-3.01%)
Aug 30, 2023 50.80 51.79 50.65 51.44 773,471 +0.33(+0.64%)
Aug 29, 2023 50.61 51.32 50.23 51.12 881,526 +0.87(+1.73%)
Aug 28, 2023 49.89 50.95 49.84 50.25 910,985 +0.59(+1.19%)
Aug 25, 2023 50.27 50.58 49.21 49.66 939,717 -0.54(-1.08%)
Aug 24, 2023 50.58 51.14 50.17 50.20 494,541 -0.38(-0.74%)
Aug 23, 2023 50.63 50.76 49.49 50.58 976,016 -0.51(-1.01%)
Aug 22, 2023 51.34 51.90 51.08 51.09 724,401 -0.17(-0.33%)
Aug 21, 2023 52.09 52.53 51.13 51.26 838,278 -0.45(-0.88%)
Aug 18, 2023 50.13 52.00 49.94 51.71 1,015,892 +0.70(+1.37%)
Aug 17, 2023 51.27 51.99 50.34 51.01 1,204,591 +0.46(+0.92%)
Aug 16, 2023 50.39 51.54 50.38 50.55 1,713,808 +0.62(+1.25%)
Aug 15, 2023 48.95 50.18 48.88 49.92 1,219,118 +0.51(+1.04%)
Aug 14, 2023 49.46 49.59 48.24 49.41 933,462 -0.32(-0.64%)
Aug 11, 2023 48.90 49.91 48.65 49.73 976,956 +0.63(+1.28%)
Aug 10, 2023 49.61 49.96 48.94 49.10 798,428 -0.13(-0.26%)
Aug 09, 2023 48.30 50.02 48.30 49.22 981,025 +1.22(+2.54%)
Aug 08, 2023 48.26 48.44 47.25 48.01 1,098,080 -1.08(-2.20%)
Aug 07, 2023 48.79 49.30 48.23 49.09 1,327,213 +0.29(+0.60%)
Aug 04, 2023 49.46 49.69 48.32 48.79 1,278,246 -0.26(-0.52%)
Aug 03, 2023 48.36 49.46 47.30 49.05 1,784,869 +0.85(+1.75%)
Aug 02, 2023 45.71 49.40 45.58 48.20 2,638,057 +1.60(+3.44%)
Aug 01, 2023 46.16 46.89 45.16 46.60 1,657,158 +0.36(+0.79%)
Jul 31, 2023 45.95 46.62 45.55 46.24 1,722,895 +1.10(+2.44%)
Jul 28, 2023 42.53 45.20 42.47 45.14 1,654,274 +2.65(+6.25%)
Jul 27, 2023 42.34 43.28 42.19 42.48 1,529,077 +0.16(+0.37%)
Jul 26, 2023 41.38 42.96 41.37 42.32 656,030 +0.54(+1.29%)
Jul 25, 2023 41.88 42.85 41.76 41.78 708,407 -0.24(-0.56%)
Jul 24, 2023 40.79 42.22 40.72 42.02 992,077 +1.71(+4.24%)
Jul 21, 2023 40.38 40.80 39.65 40.31 1,833,701 -1.33(-3.19%)
Jul 20, 2023 42.02 42.16 41.31 41.64 640,876 +0.08(+0.19%)
Jul 19, 2023 41.58 42.04 41.34 41.56 892,824 -0.03(-0.07%)
Jul 18, 2023 41.62 42.21 41.34 41.59 900,142 -0.41(-0.98%)
Jul 17, 2023 41.75 42.48 41.49 42.00 1,133,329 +0.59(+1.42%)
Jul 14, 2023 43.32 43.48 40.94 41.41 2,067,704 -2.32(-5.30%)
Jul 13, 2023 44.12 44.12 43.54 43.73 972,383 -0.10(-0.22%)
Jul 12, 2023 44.28 44.44 43.68 43.83 668,143 -0.25(-0.56%)
Jul 11, 2023 44.13 44.34 43.53 44.07 1,103,175 +0.37(+0.85%)
Jul 10, 2023 44.41 44.82 43.35 43.70 685,448 -1.14(-2.54%)
Jul 07, 2023 43.65 45.19 43.52 44.84 1,192,200 +1.50(+3.47%)
Jul 06, 2023 45.21 45.21 43.07 43.34 899,280 -2.03(-4.48%)
Jul 05, 2023 44.36 46.41 44.00 45.37 1,007,205 +0.35(+0.79%)
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.