Skip to main content

Scorpio Tankers Inc (NY: STNG )

71.28 +0.74 (+1.06%)
Streaming Delayed Price Updated: 3:43 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 23.10 23.70 22.85 23.47 506,297 -0.06(-0.27%)
May 30, 2019 23.73 24.16 23.05 23.53 433,062 -0.14(-0.61%)
May 29, 2019 22.96 23.80 22.67 23.68 611,394 +0.23(+0.96%)
May 28, 2019 23.79 23.79 23.31 23.45 593,635 -0.34(-1.44%)
May 24, 2019 22.62 23.89 22.62 23.79 768,817 +1.45(+6.50%)
May 23, 2019 23.40 23.40 21.65 22.34 1,233,034 -1.35(-5.71%)
May 22, 2019 24.14 24.14 23.58 23.70 471,551 -0.64(-2.63%)
May 21, 2019 24.46 24.62 24.13 24.34 516,725 -0.13(-0.52%)
May 20, 2019 23.62 24.75 23.49 24.46 637,709 +0.61(+2.57%)
May 17, 2019 24.34 25.00 23.80 23.85 1,004,831 -0.69(-2.83%)
May 16, 2019 24.72 24.98 24.29 24.54 1,126,958 +0.29(+1.19%)
May 15, 2019 23.73 24.29 23.73 24.25 602,193 +0.31(+1.28%)
May 14, 2019 24.02 24.44 23.61 23.95 678,633 +0.43(+1.84%)
May 13, 2019 24.34 24.38 23.25 23.51 612,114 -1.34(-5.40%)
May 10, 2019 24.14 25.01 24.10 24.86 865,530 +0.83(+3.45%)
May 09, 2019 23.64 24.39 23.34 24.03 796,286 +0.11(+0.45%)
May 08, 2019 24.55 24.98 23.89 23.92 784,533 -0.68(-2.75%)
May 07, 2019 24.68 24.84 24.12 24.60 847,882 -0.31(-1.23%)
May 06, 2019 24.47 24.98 23.82 24.90 967,483 -0.10(-0.40%)
May 03, 2019 25.44 25.79 24.70 25.00 1,323,582 -0.08(-0.32%)
May 02, 2019 23.90 25.86 23.85 25.08 2,555,493 +1.68(+7.16%)
May 01, 2019 23.26 23.98 23.15 23.41 684,445 +0.16(+0.70%)
Apr 30, 2019 23.98 23.98 23.18 23.24 893,962 -0.62(-2.61%)
Apr 29, 2019 23.06 23.89 22.87 23.87 1,278,007 +0.80(+3.48%)
Apr 26, 2019 22.86 23.44 22.63 23.06 628,962 -0.02(-0.08%)
Apr 25, 2019 22.93 23.62 22.81 23.08 1,344,205 +0.23(+0.99%)
Apr 24, 2019 22.54 23.09 22.36 22.86 1,294,170 +0.36(+1.60%)
Apr 23, 2019 21.86 22.78 21.56 22.50 826,297 +0.81(+3.74%)
Apr 22, 2019 21.53 22.05 21.40 21.68 901,101 +0.15(+0.71%)
Apr 18, 2019 22.32 22.40 21.20 21.53 1,036,883 -0.89(-3.98%)
Apr 17, 2019 21.56 22.59 21.42 22.42 772,945 +0.87(+4.06%)
Apr 16, 2019 21.86 21.86 21.26 21.55 645,905 -0.33(-1.52%)
Apr 15, 2019 21.76 21.89 21.32 21.88 651,737 +0.18(+0.83%)
Apr 12, 2019 21.50 22.01 21.11 21.70 2,096,281 +0.32(+1.48%)
Apr 11, 2019 19.61 21.43 19.52 21.39 2,490,791 +2.00(+10.33%)
Apr 10, 2019 18.24 19.48 18.11 19.39 1,541,050 +1.33(+7.39%)
Apr 09, 2019 18.41 18.48 17.96 18.05 1,545,284 -0.32(-1.72%)
Apr 08, 2019 17.81 18.58 17.81 18.37 2,183,323 +0.78(+4.46%)
Apr 05, 2019 17.52 17.73 17.33 17.58 1,070,932 +0.07(+0.41%)
Apr 04, 2019 17.46 17.65 17.18 17.51 660,262 +0.02(+0.10%)
Apr 03, 2019 17.80 18.02 17.37 17.49 683,942 -0.17(-0.97%)
Apr 02, 2019 17.64 18.03 17.51 17.66 971,884 +0.02(+0.10%)
Apr 01, 2019 18.03 18.07 17.62 17.65 952,350 -0.24(-1.36%)
Mar 29, 2019 18.03 18.08 17.38 17.89 1,258,589 +0.05(+0.30%)
Mar 28, 2019 17.40 17.92 17.29 17.83 684,607 +0.40(+2.27%)
Mar 27, 2019 17.46 17.58 16.98 17.44 491,089 -0.15(-0.87%)
Mar 26, 2019 17.44 17.75 17.32 17.59 495,509 +0.46(+2.68%)
Mar 25, 2019 16.81 17.40 16.40 17.13 824,293 +0.15(+0.90%)
Mar 22, 2019 17.41 17.46 16.80 16.98 840,575 -0.61(-3.49%)
Mar 21, 2019 17.49 18.04 17.46 17.59 811,214 +0.03(+0.15%)
Mar 20, 2019 17.45 17.83 17.20 17.56 647,723 +0.18(+1.04%)
Mar 19, 2019 17.34 17.57 16.90 17.38 682,654 +0.13(+0.73%)
Mar 18, 2019 16.83 17.70 16.83 17.26 1,046,911 +0.50(+2.96%)
Mar 15, 2019 15.85 16.77 15.85 16.76 1,010,376 +0.91(+5.75%)
Mar 14, 2019 16.09 16.22 15.72 15.85 771,197 -0.23(-1.40%)
Mar 13, 2019 16.17 16.32 15.92 16.08 494,333 -0.10(-0.61%)
Mar 12, 2019 16.00 16.35 16.00 16.18 579,254 +0.28(+1.76%)
Mar 11, 2019 15.24 15.92 15.24 15.90 889,965 +0.67(+4.42%)
Mar 08, 2019 15.30 15.39 15.04 15.22 588,472 -0.18(-1.16%)
Mar 07, 2019 15.79 15.98 15.40 15.40 818,754 -0.32(-2.05%)
Mar 06, 2019 16.36 16.54 15.66 15.73 852,880 -0.82(-4.93%)
Mar 05, 2019 16.70 16.95 16.47 16.54 695,756 -0.28(-1.65%)
Mar 04, 2019 17.12 17.48 16.68 16.82 984,497 +0.30(+1.79%)
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.