Scorpio Tankers Inc (NY: STNG )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	61.76	62.38	59.39	60.31	558,322	-2.53(-4.02%)
Jan 29, 2015	64.98	64.98	58.55	62.84	833,715	-2.15(-3.30%)
Jan 28, 2015	68.05	68.05	64.37	64.98	359,439	-3.14(-4.61%)
Jan 27, 2015	68.51	69.39	67.67	68.12	201,960	-1.07(-1.55%)
Jan 26, 2015	69.58	70.19	68.05	69.20	196,025	+0.54(+0.78%)
Jan 23, 2015	69.73	70.04	67.44	68.66	308,100	-1.76(-2.50%)
Jan 22, 2015	73.34	73.87	69.12	70.42	389,488	-2.61(-3.57%)
Jan 21, 2015	72.03	73.49	70.12	73.03	631,910	+0.61(+0.85%)
Jan 20, 2015	71.73	73.49	69.73	72.42	281,456	+0.61(+0.85%)
Jan 16, 2015	68.74	71.99	68.35	71.80	325,091	+3.07(+4.46%)
Jan 15, 2015	68.66	70.88	67.51	68.74	447,875	+0.54(+0.79%)
Jan 14, 2015	66.98	68.58	66.67	68.20	305,566	+0.54(+0.79%)
Jan 13, 2015	67.44	69.35	66.67	67.67	343,582	+0.61(+0.91%)
Jan 12, 2015	67.89	68.05	65.75	67.05	310,937	-1.46(-2.13%)
Jan 09, 2015	64.98	70.04	64.60	68.51	590,059	+3.68(+5.67%)
Jan 08, 2015	62.91	64.83	61.84	64.83	265,561	+2.53(+4.06%)
Jan 07, 2015	64.75	65.37	62.15	62.30	138,801	-1.84(-2.87%)
Jan 06, 2015	64.14	64.83	61.53	64.14	303,217	+1.38(+2.20%)
Jan 05, 2015	65.14	65.37	62.76	62.76	189,326	-2.68(-4.10%)
Jan 02, 2015	66.90	66.98	64.91	65.44	234,617	-1.15(-1.73%)
Dec 31, 2014	65.29	66.59	66.59	66.59	249,285	+1.61(+2.48%)
Dec 30, 2014	64.98	65.21	63.68	64.98	177,172	-0.23(-0.35%)
Dec 29, 2014	65.60	65.98	63.99	65.21	212,596	-0.38(-0.58%)
Dec 26, 2014	65.37	66.06	64.60	65.60	134,946	+0.77(+1.18%)
Dec 24, 2014	65.14	64.83	64.83	64.83	130,704	-0.31(-0.47%)
Dec 23, 2014	63.30	65.67	62.45	65.14	243,353	+2.07(+3.28%)
Dec 22, 2014	63.14	63.22	60.23	63.07	328,317	+0.23(+0.37%)
Dec 19, 2014	61.30	63.68	60.00	62.84	691,210	+1.53(+2.50%)
Dec 18, 2014	63.83	63.83	61.07	61.30	488,095	-1.46(-2.32%)
Dec 17, 2014	63.83	64.75	61.07	62.76	1,028,617	-1.00(-1.56%)
Dec 16, 2014	64.29	67.05	63.68	63.76	360,051	-0.54(-0.83%)
Dec 15, 2014	65.98	67.51	63.68	64.29	392,903	-1.07(-1.64%)
Dec 12, 2014	62.91	66.44	62.22	65.37	444,156	+1.69(+2.65%)
Dec 11, 2014	64.22	65.56	62.99	63.68	430,314	-0.69(-1.07%)
Dec 10, 2014	66.59	67.44	63.80	64.37	262,332	-2.68(-4.00%)
Dec 09, 2014	64.45	67.28	62.84	67.05	206,899	+2.15(+3.31%)
Dec 08, 2014	67.51	68.66	64.52	64.91	431,522	-2.84(-4.19%)
Dec 05, 2014	65.21	68.81	64.06	67.74	524,525	+2.45(+3.76%)
Dec 04, 2014	64.75	65.52	63.60	65.29	150,323	+0.61(+0.95%)
Dec 03, 2014	62.76	65.44	61.84	64.68	263,009	+2.30(+3.69%)
Dec 02, 2014	62.38	64.60	61.61	62.38	373,864	-0.15(-0.25%)
Dec 01, 2014	62.53	63.14	60.31	62.53	293,752	-0.69(-1.09%)
Nov 28, 2014	65.21	65.52	62.61	63.22	223,115	-2.61(-3.96%)
Nov 26, 2014	65.83	65.83	65.83	65.83	95,796	-0.15(-0.23%)
Nov 25, 2014	66.75	67.13	65.44	65.98	141,070	-0.69(-1.03%)
Nov 24, 2014	65.21	66.67	64.75	66.67	152,654	+1.69(+2.59%)
Nov 21, 2014	66.75	67.28	64.14	64.98	245,598	-1.46(-2.19%)
Nov 20, 2014	64.29	66.67	64.29	66.44	164,273	+1.69(+2.60%)
Nov 19, 2014	65.60	65.75	63.60	64.75	176,186	-0.84(-1.28%)
Nov 18, 2014	66.13	66.90	64.37	65.60	235,517	-0.15(-0.23%)
Nov 17, 2014	64.14	66.86	63.37	65.75	265,856	+1.53(+2.39%)
Nov 14, 2014	67.21	67.21	63.60	64.22	635,218	-2.38(-3.57%)
Nov 13, 2014	68.97	69.54	66.13	66.59	220,409	-2.38(-3.44%)
Nov 12, 2014	67.67	69.66	66.90	68.97	242,171	+1.15(+1.69%)
Nov 11, 2014	67.82	68.81	66.75	67.82	339,407	+1.61(+2.43%)
Nov 10, 2014	66.52	67.36	65.83	66.21	158,592	-0.08(-0.12%)
Nov 07, 2014	65.37	66.36	65.14	66.29	249,933	+0.77(+1.17%)
Nov 06, 2014	65.83	67.39	65.29	65.52	251,718	+1.46(+2.27%)
Nov 05, 2014	63.99	64.64	62.91	64.06	155,317	+0.54(+0.84%)
Nov 04, 2014	65.06	66.21	63.45	63.53	204,531	-2.07(-3.15%)

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.