Scorpio Tankers Inc (NY: STNG )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2015	82.93	83.85	82.01	82.32	283,058	-1.23(-1.47%)
Jul 30, 2015	83.24	84.16	82.32	83.54	484,646	+0.23(+0.28%)
Jul 29, 2015	88.37	88.37	82.16	83.31	669,500	-1.53(-1.81%)
Jul 28, 2015	84.23	84.85	82.16	84.85	524,602	+0.77(+0.91%)
Jul 27, 2015	83.62	85.57	83.01	84.08	382,491	+0.00(+0.00%)
Jul 24, 2015	83.77	84.39	81.47	84.08	570,979	-0.08(-0.09%)
Jul 23, 2015	88.98	89.21	83.66	84.16	433,377	-4.37(-4.94%)
Jul 22, 2015	87.14	89.14	86.91	88.52	540,236	+1.84(+2.12%)
Jul 21, 2015	87.37	87.83	86.22	86.68	777,094	+0.23(+0.27%)
Jul 20, 2015	88.45	88.45	86.30	86.45	345,933	-0.08(-0.09%)
Jul 17, 2015	84.54	86.91	84.08	86.53	426,180	+2.61(+3.11%)
Jul 16, 2015	83.85	84.08	83.47	83.93	390,257	+0.77(+0.92%)
Jul 15, 2015	83.01	83.62	82.16	83.16	532,636	+1.23(+1.50%)
Jul 14, 2015	80.32	82.39	80.25	81.93	547,735	+1.84(+2.30%)
Jul 13, 2015	80.48	81.01	79.10	80.09	450,859	+0.61(+0.77%)
Jul 10, 2015	79.02	79.86	78.25	79.48	377,251	+1.46(+1.87%)
Jul 09, 2015	77.95	78.64	76.68	78.02	267,317	+1.00(+1.29%)
Jul 08, 2015	78.18	79.02	76.18	77.03	258,318	-1.61(-2.05%)
Jul 07, 2015	78.56	78.94	76.95	78.64	218,826	+0.00(+0.00%)
Jul 06, 2015	78.18	79.02	77.49	78.64	318,647	-0.31(-0.39%)
Jul 02, 2015	78.64	78.94	78.94	78.94	233,128	+0.69(+0.88%)
Jul 01, 2015	78.87	79.10	77.07	78.25	291,718	+0.92(+1.19%)
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%)

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.