Scorpio Tankers Inc (NY: STNG )

70.54 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 24.82 26.77 24.63 26.72 1,489,899 +2.14(+8.69%)
Jun 27, 2019 25.29 25.40 24.47 24.59 882,729 -0.61(-2.41%)
Jun 26, 2019 24.26 25.56 24.20 25.19 810,284 +1.21(+5.06%)
Jun 25, 2019 23.43 24.12 23.37 23.98 792,967 +0.55(+2.36%)
Jun 24, 2019 23.56 23.78 23.35 23.43 487,085 -0.17(-0.73%)
Jun 21, 2019 23.76 24.44 23.40 23.60 557,538 +0.06(+0.27%)
Jun 20, 2019 23.76 24.32 23.44 23.54 459,882 +0.33(+1.40%)
Jun 19, 2019 23.92 24.00 22.96 23.21 458,362 -0.79(-3.28%)
Jun 18, 2019 23.13 24.07 23.13 24.00 404,198 +1.05(+4.58%)
Jun 17, 2019 22.81 23.16 22.74 22.95 442,026 -0.05(-0.20%)
Jun 14, 2019 23.12 23.33 22.31 22.99 372,944 -0.28(-1.21%)
Jun 13, 2019 22.09 23.28 21.85 23.27 1,075,184 +1.86(+8.66%)
Jun 12, 2019 23.54 23.56 21.33 21.42 1,132,219 -2.16(-9.17%)
Jun 11, 2019 23.96 24.21 23.48 23.58 362,160 -0.38(-1.59%)
Jun 10, 2019 24.15 24.41 23.85 23.96 303,524 -0.14(-0.60%)
Jun 07, 2019 23.64 24.43 23.59 24.11 373,717 +0.44(+1.87%)
Jun 06, 2019 24.06 24.17 23.13 23.66 365,585 -0.33(-1.36%)
Jun 05, 2019 23.92 24.10 22.92 23.99 659,901 +0.12(+0.49%)
Jun 04, 2019 23.93 24.44 23.64 23.87 631,176 +0.05(+0.19%)
Jun 03, 2019 23.54 23.86 23.29 23.83 951,078 +0.35(+1.50%)
May 31, 2019 23.10 23.71 22.85 23.47 506,208 -0.06(-0.27%)
May 30, 2019 23.74 24.16 23.06 23.54 432,986 -0.14(-0.61%)
May 29, 2019 22.96 23.81 22.67 23.68 611,286 +0.23(+0.96%)
May 28, 2019 23.79 23.79 23.31 23.46 593,531 -0.34(-1.44%)
May 24, 2019 22.63 23.90 22.63 23.80 768,682 +1.45(+6.50%)
May 23, 2019 23.40 23.40 21.65 22.35 1,232,817 -1.35(-5.71%)
May 22, 2019 24.14 24.15 23.58 23.70 471,469 -0.64(-2.63%)
May 21, 2019 24.47 24.63 24.13 24.34 516,634 -0.13(-0.52%)
May 20, 2019 23.63 24.76 23.49 24.47 637,597 +0.61(+2.57%)
May 17, 2019 24.34 25.00 23.81 23.85 1,004,654 -0.69(-2.83%)
May 16, 2019 24.73 24.99 24.29 24.55 1,126,760 +0.29(+1.19%)
May 15, 2019 23.74 24.29 23.74 24.26 602,087 +0.31(+1.28%)
May 14, 2019 24.02 24.45 23.61 23.95 678,514 +0.43(+1.84%)
May 13, 2019 24.35 24.38 23.26 23.52 612,006 -1.34(-5.40%)
May 10, 2019 24.14 25.02 24.11 24.86 865,378 +0.83(+3.45%)
May 09, 2019 23.65 24.39 23.35 24.03 796,146 +0.11(+0.45%)
May 08, 2019 24.56 24.99 23.90 23.92 784,395 -0.68(-2.75%)
May 07, 2019 24.68 24.84 24.12 24.60 847,733 -0.31(-1.23%)
May 06, 2019 24.47 24.98 23.83 24.91 967,313 -0.10(-0.40%)
May 03, 2019 25.45 25.79 24.70 25.01 1,323,349 -0.08(-0.32%)
May 02, 2019 23.91 25.86 23.85 25.09 2,555,044 +1.68(+7.16%)
May 01, 2019 23.27 23.99 23.15 23.41 684,325 +0.16(+0.70%)
Apr 30, 2019 23.99 23.99 23.19 23.25 893,805 -0.62(-2.61%)
Apr 29, 2019 23.07 23.90 22.87 23.87 1,277,783 +0.80(+3.48%)
Apr 26, 2019 22.86 23.45 22.64 23.07 628,851 -0.02(-0.08%)
Apr 25, 2019 22.93 23.63 22.82 23.09 1,343,969 +0.23(+0.99%)
Apr 24, 2019 22.55 23.10 22.36 22.86 1,293,943 +0.36(+1.60%)
Apr 23, 2019 21.86 22.78 21.56 22.50 826,152 +0.81(+3.74%)
Apr 22, 2019 21.54 22.05 21.40 21.69 900,943 +0.15(+0.71%)
Apr 18, 2019 22.33 22.40 21.20 21.54 1,036,701 -0.89(-3.98%)
Apr 17, 2019 21.56 22.59 21.43 22.43 772,810 +0.87(+4.06%)
Apr 16, 2019 21.87 21.87 21.26 21.55 645,792 -0.33(-1.52%)
Apr 15, 2019 21.76 21.90 21.33 21.89 651,622 +0.18(+0.83%)
Apr 12, 2019 21.51 22.01 21.11 21.71 2,095,913 +0.32(+1.48%)
Apr 11, 2019 19.61 21.44 19.52 21.39 2,490,353 +2.00(+10.33%)
Apr 10, 2019 18.24 19.48 18.11 19.39 1,540,780 +1.33(+7.39%)
Apr 09, 2019 18.41 18.49 17.96 18.05 1,545,012 -0.32(-1.72%)
Apr 08, 2019 17.81 18.59 17.81 18.37 2,182,939 +0.78(+4.46%)
Apr 05, 2019 17.52 17.73 17.33 17.59 1,070,744 +0.07(+0.41%)
Apr 04, 2019 17.46 17.65 17.18 17.51 660,146 +0.02(+0.10%)
Apr 03, 2019 17.80 18.02 17.37 17.50 683,822 -0.17(-0.97%)
Apr 02, 2019 17.64 18.04 17.51 17.67 971,714 +0.02(+0.10%)
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.