Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Scorpio Tankers Inc (NY: STNG )

72.77 +0.96 (+1.34%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 28, 2010 88.58 89.96 86.65 88.58 3,250 -0.39(-0.43%)
May 27, 2010 89.35 90.89 87.96 88.96 4,163 +0.08(+0.09%)
May 26, 2010 89.81 90.96 87.11 88.89 6,037 -0.85(-0.94%)
May 25, 2010 91.43 91.43 83.49 89.73 15,261 -3.08(-3.32%)
May 24, 2010 86.42 94.05 82.57 92.81 9,834 +6.16(+7.11%)
May 21, 2010 84.73 87.04 82.65 86.65 21,823 +0.00(+0.00%)
May 20, 2010 86.65 86.80 83.34 86.65 32,371 +0.00(+0.00%)
May 19, 2010 87.19 87.19 85.88 86.65 7,737 -1.31(-1.49%)
May 18, 2010 85.88 89.35 85.50 87.96 25,989 +2.16(+2.51%)
May 17, 2010 85.42 86.65 84.65 85.80 11,863 +0.23(+0.27%)
May 14, 2010 85.57 87.88 83.72 85.57 20,978 -3.00(-3.39%)
May 13, 2010 90.12 90.54 87.42 88.58 10,452 -2.93(-3.20%)
May 12, 2010 85.65 91.81 85.50 91.50 13,508 +4.70(+5.41%)
May 11, 2010 86.65 87.42 86.65 86.81 7,029 -3.08(-3.43%)
May 10, 2010 89.27 91.89 88.58 89.89 21,533 +5.62(+6.67%)
May 07, 2010 82.42 85.65 80.34 84.26 27,047 +3.16(+3.89%)
May 06, 2010 80.95 84.57 77.41 81.11 8,685 -3.00(-3.57%)
May 05, 2010 84.57 86.11 83.72 84.11 68,364 -4.70(-5.29%)
May 04, 2010 92.74 92.74 86.65 88.81 64,204 -5.16(-5.49%)
May 03, 2010 94.35 94.82 87.19 93.97 155,763 -2.31(-2.40%)
Apr 30, 2010 98.67 99.05 96.28 96.28 10,572 -3.85(-3.85%)
Apr 29, 2010 98.05 100.21 98.05 100.13 46,032 +0.77(+0.78%)
Apr 28, 2010 96.28 99.36 96.28 99.36 31,686 +3.00(+3.12%)
Apr 27, 2010 96.43 97.82 95.20 96.36 71,266 -0.54(-0.56%)
Apr 26, 2010 96.36 97.43 96.28 96.90 19,668 +0.23(+0.24%)
Apr 23, 2010 97.70 98.13 96.28 96.66 26,072 -1.46(-1.49%)
Apr 22, 2010 97.43 98.36 97.05 98.13 6,779 -0.15(-0.16%)
Apr 21, 2010 98.13 98.90 96.36 98.28 17,488 +0.23(+0.24%)
Apr 20, 2010 95.12 98.21 95.12 98.05 23,686 +1.54(+1.60%)
Apr 19, 2010 98.44 98.44 96.28 96.51 18,533 -2.23(-2.26%)
Apr 16, 2010 95.51 98.90 93.42 98.74 13,330 -0.15(-0.16%)
Apr 15, 2010 97.51 98.98 97.13 98.90 26,375 +1.16(+1.18%)
Apr 14, 2010 96.74 97.74 96.43 97.74 17,676 +0.69(+0.71%)
Apr 13, 2010 96.05 97.59 94.74 97.05 27,726 +1.00(+1.04%)
Apr 12, 2010 95.74 98.59 93.97 96.05 51,682 +0.92(+0.97%)
Apr 09, 2010 94.35 95.82 93.58 95.12 77,134 +0.46(+0.49%)
Apr 08, 2010 95.82 95.82 94.35 94.66 12,645 -1.16(-1.21%)
Apr 07, 2010 94.35 96.13 94.12 95.82 48,392 +1.31(+1.39%)
Apr 06, 2010 96.36 96.36 93.97 94.51 38,672 -1.85(-1.92%)
Apr 05, 2010 97.43 97.43 96.28 96.36 27,069 -0.31(-0.32%)
Apr 01, 2010 98.05 96.66 96.66 96.66 96,957 -0.08(-0.08%)
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.