Scorpio Tankers Inc (NY: STNG )

58.31 +0.39 (+0.67%)

Streaming Delayed Price Updated: 9:32 AM EST, Nov 5, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 04, 2024	58.14	58.90	57.73	57.92	864,488	-0.47(-0.80%)
Nov 01, 2024	58.25	59.09	57.63	58.39	791,144	+0.12(+0.21%)
Oct 31, 2024	58.31	59.44	58.16	58.27	847,773	+0.20(+0.34%)
Oct 30, 2024	58.78	59.16	57.15	58.07	1,374,262	-1.25(-2.11%)
Oct 29, 2024	59.72	60.31	55.32	59.32	2,994,064	-1.63(-2.67%)
Oct 28, 2024	61.02	61.52	60.60	60.95	885,622	-1.07(-1.73%)
Oct 25, 2024	61.50	62.90	61.50	62.02	610,429	+0.69(+1.13%)
Oct 24, 2024	61.65	61.83	60.84	61.33	745,321	-0.25(-0.41%)
Oct 23, 2024	62.16	62.64	61.19	61.58	1,724,198	-3.18(-4.91%)
Oct 22, 2024	65.86	66.17	64.75	64.76	672,350	-1.80(-2.70%)
Oct 21, 2024	67.50	67.50	66.25	66.56	723,312	-0.46(-0.69%)
Oct 18, 2024	67.40	67.49	66.17	67.02	530,613	+0.78(+1.18%)
Oct 17, 2024	67.50	67.50	65.86	66.24	774,401	-0.61(-0.91%)
Oct 16, 2024	66.93	67.59	66.77	66.85	782,022	+0.15(+0.22%)
Oct 15, 2024	68.10	68.45	66.65	66.70	1,474,522	-2.85(-4.10%)
Oct 14, 2024	70.58	70.58	69.23	69.55	817,183	-1.34(-1.89%)
Oct 11, 2024	70.13	71.02	70.00	70.89	588,193	-0.10(-0.14%)
Oct 10, 2024	71.37	71.45	70.60	70.99	427,211	+0.13(+0.18%)
Oct 09, 2024	71.62	72.28	70.73	70.86	474,074	-1.98(-2.72%)
Oct 08, 2024	72.00	72.92	71.09	72.84	489,917	-0.30(-0.41%)
Oct 07, 2024	73.12	73.62	72.77	73.14	419,474	+0.20(+0.27%)
Oct 04, 2024	74.49	74.67	72.53	72.94	488,282	-1.37(-1.84%)
Oct 03, 2024	73.24	74.55	72.89	74.31	683,510	+1.05(+1.43%)
Oct 02, 2024	72.26	73.37	72.12	73.26	972,034	+2.00(+2.81%)
Oct 01, 2024	70.38	71.87	69.65	71.26	813,228	-0.04(-0.06%)
Sep 30, 2024	71.88	71.89	70.34	71.30	565,650	-0.35(-0.49%)
Sep 27, 2024	71.08	71.93	70.69	71.65	672,892	+0.56(+0.79%)
Sep 26, 2024	70.30	71.53	70.30	71.09	699,266	+1.60(+2.30%)
Sep 25, 2024	70.01	70.60	69.36	69.49	582,588	-1.51(-2.13%)
Sep 24, 2024	70.66	71.93	69.50	71.00	1,049,144	+1.28(+1.84%)
Sep 23, 2024	68.24	69.85	68.09	69.72	584,715	+1.46(+2.14%)
Sep 20, 2024	68.52	68.82	67.67	68.26	1,185,600	-2.21(-3.14%)
Sep 19, 2024	70.62	71.00	69.48	70.47	432,298	+1.02(+1.47%)
Sep 18, 2024	69.90	70.32	69.10	69.45	459,697	-0.11(-0.16%)
Sep 17, 2024	69.00	69.72	68.65	69.56	396,868	+0.88(+1.28%)
Sep 16, 2024	68.36	68.89	67.94	68.68	450,104	+0.66(+0.97%)
Sep 13, 2024	68.00	68.89	67.75	68.02	425,196	+0.40(+0.59%)
Sep 12, 2024	67.71	68.66	67.01	67.62	515,155	+0.58(+0.87%)
Sep 11, 2024	66.61	67.15	65.96	67.04	647,862	+0.63(+0.95%)
Sep 10, 2024	68.93	68.95	66.06	66.41	1,048,785	-2.12(-3.09%)
Sep 09, 2024	67.37	69.00	67.12	68.53	890,241	+0.82(+1.21%)
Sep 06, 2024	68.40	69.09	67.64	67.71	779,113	-0.62(-0.91%)
Sep 05, 2024	68.68	69.12	67.97	68.33	739,779	-0.17(-0.25%)
Sep 04, 2024	67.78	69.01	67.69	68.50	888,805	+0.51(+0.75%)

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.