Scorpio Tankers Inc (NY: STNG )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2015	77.41	77.95	76.49	77.33	175,454	+0.61(+0.80%)
Jun 29, 2015	76.49	77.79	75.88	76.72	274,703	-1.00(-1.28%)
Jun 26, 2015	77.49	78.48	77.03	77.72	297,360	+0.23(+0.30%)
Jun 25, 2015	78.87	79.10	76.87	77.49	254,281	-1.07(-1.37%)
Jun 24, 2015	77.87	80.02	77.87	78.56	529,601	+0.77(+0.99%)
Jun 23, 2015	77.87	78.02	76.87	77.79	197,740	-0.08(-0.10%)
Jun 22, 2015	77.26	78.87	77.18	77.87	439,638	+0.77(+0.99%)
Jun 19, 2015	76.72	77.64	76.49	77.10	343,095	+0.31(+0.40%)
Jun 18, 2015	75.11	77.87	75.11	76.80	480,100	+1.92(+2.56%)
Jun 17, 2015	75.80	76.03	74.88	74.88	223,937	-0.54(-0.71%)
Jun 16, 2015	74.42	76.11	74.27	75.42	282,879	+1.00(+1.34%)
Jun 15, 2015	73.89	74.96	73.89	74.42	205,895	-0.23(-0.31%)
Jun 12, 2015	73.73	74.96	72.97	74.65	153,549	+0.92(+1.25%)
Jun 11, 2015	74.12	74.12	73.27	73.73	149,350	-0.46(-0.62%)
Jun 10, 2015	74.35	75.19	73.96	74.19	128,541	+0.46(+0.62%)
Jun 09, 2015	74.88	75.03	73.73	73.73	121,529	-1.00(-1.33%)
Jun 08, 2015	75.03	75.72	73.96	74.73	330,579	+0.46(+0.62%)
Jun 05, 2015	72.58	74.96	72.33	74.27	217,168	+1.53(+2.11%)
Jun 04, 2015	74.04	74.04	72.66	72.74	190,816	-1.69(-2.27%)
Jun 03, 2015	73.35	74.58	72.74	74.42	255,957	+1.23(+1.68%)
Jun 02, 2015	71.43	73.50	71.13	73.20	331,557	+1.76(+2.47%)
Jun 01, 2015	69.90	71.51	69.48	71.43	284,266	+1.53(+2.19%)
May 29, 2015	72.28	72.51	69.75	69.90	681,900	-0.77(-1.08%)
May 28, 2015	70.36	70.93	69.98	70.67	287,403	+0.08(+0.11%)
May 27, 2015	70.36	70.97	69.82	70.59	156,717	+0.54(+0.77%)
May 26, 2015	71.28	71.62	69.75	70.05	291,021	-1.84(-2.56%)
May 22, 2015	71.59	71.89	71.89	71.89	118,730	+0.46(+0.64%)
May 21, 2015	71.20	72.31	71.05	71.43	230,399	+0.15(+0.22%)
May 20, 2015	70.97	71.93	70.28	71.28	144,344	+0.46(+0.65%)
May 19, 2015	70.59	71.32	69.67	70.82	269,032	-1.00(-1.39%)
May 18, 2015	72.58	73.27	71.74	71.82	200,362	-1.00(-1.37%)
May 15, 2015	72.66	73.04	71.89	72.81	176,293	+0.15(+0.21%)
May 14, 2015	71.89	73.12	71.66	72.66	265,054	+1.30(+1.83%)
May 13, 2015	70.74	71.66	70.13	71.36	191,631	+1.00(+1.42%)
May 12, 2015	71.43	71.51	70.05	70.36	151,929	-1.23(-1.71%)
May 11, 2015	68.37	72.43	68.37	71.59	160,291	+0.54(+0.76%)
May 08, 2015	70.82	71.89	70.36	71.05	267,023	+1.15(+1.64%)
May 07, 2015	71.28	71.36	69.59	69.90	509,725	-1.38(-1.94%)
May 06, 2015	71.51	71.74	69.52	71.28	448,002	-0.08(-0.11%)
May 05, 2015	73.58	73.58	70.86	71.36	481,541	-1.92(-2.62%)
May 04, 2015	72.81	73.43	72.66	73.27	419,902	+0.77(+1.06%)
May 01, 2015	72.20	72.85	71.51	72.51	423,922	+0.92(+1.28%)
Apr 30, 2015	71.89	73.00	70.51	71.59	1,460,963	-5.06(-6.60%)
Apr 29, 2015	78.64	78.79	76.11	76.64	357,353	-2.38(-3.01%)
Apr 28, 2015	77.33	80.55	76.34	79.02	389,740	+2.61(+3.41%)
Apr 27, 2015	76.95	80.32	75.42	76.41	568,066	-0.69(-0.89%)
Apr 24, 2015	76.03	77.60	75.49	77.10	684,969	+1.61(+2.13%)
Apr 23, 2015	73.66	75.88	73.35	75.49	219,634	+1.53(+2.07%)
Apr 22, 2015	73.20	74.27	73.16	73.96	201,898	+1.00(+1.37%)
Apr 21, 2015	74.50	74.81	72.97	72.97	149,859	-1.23(-1.65%)
Apr 20, 2015	73.89	75.11	73.89	74.19	170,146	+0.38(+0.52%)
Apr 17, 2015	74.96	75.80	73.62	73.81	135,591	-1.53(-2.03%)
Apr 16, 2015	75.03	76.11	74.50	75.34	161,538	+0.31(+0.41%)
Apr 15, 2015	73.81	75.34	73.58	75.03	224,617	+1.23(+1.66%)
Apr 14, 2015	71.74	74.35	71.66	73.81	426,204	+2.15(+2.99%)
Apr 13, 2015	73.27	73.50	71.59	71.66	131,237	-1.53(-2.09%)
Apr 10, 2015	72.05	73.96	71.59	73.20	314,819	+1.53(+2.14%)
Apr 09, 2015	71.51	72.24	71.14	71.66	87,399	+0.38(+0.54%)
Apr 08, 2015	70.97	71.97	70.44	71.28	164,983	+0.38(+0.54%)
Apr 07, 2015	70.51	71.97	70.13	70.90	168,705	+0.31(+0.43%)
Apr 06, 2015	71.66	72.66	70.51	70.59	263,959	-2.38(-3.26%)
Apr 02, 2015	73.20	72.97	72.97	72.97	137,074	-0.23(-0.31%)

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.