Skip to main content

Scorpio Tankers Inc (NY: STNG )

76.75 +1.32 (+1.75%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 89.35 90.23 88.96 89.96 2,067 +0.69(+0.78%)
Oct 28, 2010 91.12 91.12 88.42 89.27 7,600 -1.00(-1.11%)
Oct 27, 2010 89.73 90.66 89.04 90.27 3,965 -0.15(-0.17%)
Oct 25, 2010 89.50 90.89 89.27 90.43 2,467 +1.39(+1.56%)
Oct 22, 2010 89.19 89.19 88.81 89.04 4,353 -0.08(-0.09%)
Oct 21, 2010 89.81 90.35 88.89 89.12 3,503 -0.08(-0.09%)
Oct 20, 2010 90.19 90.35 88.65 89.19 5,638 -0.39(-0.43%)
Oct 19, 2010 89.73 90.43 88.58 89.58 4,862 -1.39(-1.52%)
Oct 18, 2010 90.89 91.31 89.58 90.96 3,754 +0.46(+0.51%)
Oct 15, 2010 90.04 91.58 89.35 90.50 7,784 +0.92(+1.03%)
Oct 14, 2010 89.35 89.89 88.19 89.58 7,353 +0.46(+0.52%)
Oct 13, 2010 88.96 89.50 88.35 89.12 12,226 +0.15(+0.17%)
Oct 12, 2010 88.11 89.35 87.81 88.96 8,989 +0.31(+0.35%)
Oct 11, 2010 87.42 89.12 86.57 88.65 5,734 +0.92(+1.05%)
Oct 08, 2010 87.73 87.81 85.96 87.73 11,660 +1.16(+1.33%)
Oct 07, 2010 87.58 87.88 85.50 86.57 7,813 -0.92(-1.06%)
Oct 06, 2010 87.65 88.04 86.34 87.50 6,642 -0.62(-0.70%)
Oct 05, 2010 86.96 88.58 86.11 88.11 12,701 +2.00(+2.33%)
Oct 04, 2010 86.42 86.65 85.19 86.11 10,433 -0.77(-0.89%)
Oct 01, 2010 86.88 87.65 86.57 86.88 13,912 -0.08(-0.09%)
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%)
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.