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 (%)
May 31, 2023 45.04 45.55 44.38 44.74 1,609,369 -1.30(-2.82%)
May 30, 2023 46.90 47.12 45.42 46.04 1,143,210 -1.26(-2.67%)
May 26, 2023 46.33 47.37 46.30 47.30 576,227 +1.19(+2.59%)
May 25, 2023 46.43 46.49 45.38 46.11 979,107 -0.24(-0.53%)
May 24, 2023 47.08 47.09 45.61 46.35 973,568 -1.04(-2.19%)
May 23, 2023 47.83 48.02 46.40 47.39 1,025,016 -0.43(-0.90%)
May 22, 2023 48.98 50.16 47.73 47.82 1,024,146 -1.07(-2.18%)
May 19, 2023 47.42 49.36 47.36 48.88 1,031,491 +1.74(+3.69%)
May 18, 2023 46.94 47.16 46.16 47.14 932,918 +0.28(+0.61%)
May 17, 2023 46.73 47.00 45.89 46.86 1,091,929 +0.80(+1.74%)
May 16, 2023 46.55 47.42 46.01 46.06 885,066 -0.72(-1.55%)
May 15, 2023 47.55 47.73 46.71 46.78 1,114,219 -0.42(-0.89%)
May 12, 2023 48.37 48.64 46.86 47.20 2,328,203 -0.75(-1.57%)
May 11, 2023 46.03 48.46 46.03 47.95 1,467,849 +1.28(+2.74%)
May 10, 2023 45.77 47.06 45.09 46.67 1,618,331 +1.44(+3.18%)
May 09, 2023 44.91 45.72 44.34 45.24 1,628,807 -0.01(-0.02%)
May 08, 2023 45.92 46.22 44.50 45.25 1,699,483 -0.68(-1.49%)
May 05, 2023 46.79 47.14 45.46 45.93 1,736,889 +0.37(+0.82%)
May 04, 2023 46.45 46.60 44.71 45.56 2,556,988 -0.96(-2.06%)
May 03, 2023 47.71 48.13 46.11 46.52 1,839,707 -0.93(-1.96%)
May 02, 2023 50.32 50.75 45.45 47.44 3,183,441 -2.79(-5.55%)
May 01, 2023 50.48 50.65 49.02 50.23 1,560,999 -0.84(-1.65%)
Apr 28, 2023 50.66 51.52 50.42 51.07 782,459 -0.08(-0.15%)
Apr 27, 2023 50.95 51.63 50.15 51.15 961,934 +0.04(+0.08%)
Apr 26, 2023 54.57 54.57 50.96 51.11 1,532,358 -3.46(-6.34%)
Apr 25, 2023 56.79 56.81 54.03 54.57 888,856 -1.83(-3.24%)
Apr 24, 2023 54.83 56.93 54.56 56.40 1,230,390 +1.59(+2.91%)
Apr 21, 2023 56.96 56.96 54.76 54.80 1,120,539 -2.25(-3.94%)
Apr 20, 2023 58.48 58.74 56.75 57.05 950,647 -1.58(-2.70%)
Apr 19, 2023 59.26 59.62 57.81 58.64 895,314 -1.51(-2.50%)
Apr 18, 2023 58.45 60.50 58.16 60.14 1,142,642 +1.89(+3.24%)
Apr 17, 2023 55.52 58.25 55.52 58.25 1,165,964 +2.77(+4.98%)
Apr 14, 2023 54.79 55.53 54.31 55.49 710,052 +0.60(+1.09%)
Apr 13, 2023 54.84 56.07 54.29 54.89 615,441 +0.58(+1.06%)
Apr 12, 2023 54.81 55.11 54.01 54.32 1,064,353 -0.40(-0.73%)
Apr 11, 2023 54.19 55.31 53.93 54.72 1,091,934 +0.66(+1.23%)
Apr 10, 2023 53.84 54.64 53.48 54.05 1,254,015 +0.30(+0.56%)
Apr 06, 2023 54.15 54.47 53.05 53.75 748,612 -0.50(-0.92%)
Apr 05, 2023 52.74 54.26 52.26 54.25 764,008 +1.19(+2.25%)
Apr 04, 2023 53.27 53.92 52.54 53.05 1,370,736 +0.48(+0.91%)
Apr 03, 2023 52.78 53.13 51.52 52.58 2,036,861 -2.46(-4.48%)
Mar 31, 2023 53.63 55.10 53.52 55.04 818,225 +1.52(+2.85%)
Mar 30, 2023 54.97 54.97 53.21 53.51 1,240,867 -0.79(-1.46%)
Mar 29, 2023 55.24 55.29 53.58 54.31 944,981 -0.71(-1.30%)
Mar 28, 2023 54.69 55.29 54.20 55.02 674,863 +0.64(+1.17%)
Mar 27, 2023 53.51 54.85 53.34 54.38 977,393 +1.09(+2.04%)
Mar 24, 2023 53.25 54.22 53.04 53.30 1,470,971 -0.87(-1.61%)
Mar 23, 2023 55.82 56.76 53.31 54.17 1,204,007 -1.13(-2.05%)
Mar 22, 2023 56.06 56.83 54.98 55.30 825,847 -0.79(-1.41%)
Mar 21, 2023 55.77 56.66 55.21 56.09 1,112,486 +2.42(+4.52%)
Mar 20, 2023 52.73 54.82 52.13 53.67 915,469 +0.89(+1.69%)
Mar 17, 2023 53.72 54.09 51.60 52.78 2,480,647 -0.12(-0.22%)
Mar 16, 2023 53.24 53.56 51.80 52.90 1,339,969 -1.01(-1.87%)
Mar 15, 2023 55.60 55.93 51.98 53.91 2,508,408 -4.01(-6.92%)
Mar 14, 2023 57.46 59.01 57.11 57.91 836,484 +1.30(+2.30%)
Mar 13, 2023 56.01 57.70 54.52 56.61 1,480,697 -1.32(-2.28%)
Mar 10, 2023 58.23 60.07 57.71 57.93 1,973,522 -0.60(-1.02%)
Mar 09, 2023 61.09 61.77 58.46 58.53 1,354,868 -2.15(-3.54%)
Mar 08, 2023 60.59 61.79 59.49 60.68 2,332,660 +1.63(+2.76%)
Mar 07, 2023 57.11 59.22 56.21 59.05 1,476,427 +1.68(+2.93%)
Mar 06, 2023 57.53 57.76 55.82 57.37 1,122,095 -0.21(-0.36%)
Mar 03, 2023 57.37 58.52 56.79 57.57 1,247,983 +0.19(+0.32%)
Mar 02, 2023 58.10 58.48 57.14 57.39 1,299,943 -1.24(-2.11%)
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.