FinancialContent is the trusted provider of stock market information to the media industry.
Scorpio Tankers Inc (NY: STNG)
25.40 USD  -0.31 (-1.21%)
Official Closing Price  /  Updated: 4:23 PM EDT, Jun 14, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jun 14, 2019 25.54 25.77 24.65 25.40 337,600 -0.31(-1.21%)
Jun 13, 2019 24.40 25.72 24.14 25.71 973,288 +2.05(+8.66%)
Jun 12, 2019 26.00 26.03 23.56 23.66 1,024,917 -2.39(-9.17%)
Jun 11, 2019 26.47 26.74 25.94 26.05 327,838 -0.42(-1.59%)
Jun 10, 2019 26.68 26.96 26.35 26.47 274,759 -0.16(-0.60%)
Jun 07, 2019 26.12 26.99 26.06 26.63 338,300 +0.49(+1.87%)
Jun 06, 2019 26.58 26.70 25.55 26.14 330,938 -0.36(-1.36%)
Jun 05, 2019 26.42 26.62 25.32 26.50 597,362 +0.13(+0.49%)
Jun 04, 2019 26.43 27.00 26.12 26.37 571,359 -0.05(-0.19%)
Jun 03, 2019 26.10 26.46 25.83 26.42 857,685 +0.39(+1.50%)
May 31, 2019 25.62 26.29 25.34 26.03 456,500 -0.07(-0.27%)
May 30, 2019 26.32 26.79 25.57 26.10 390,468 -0.16(-0.61%)
May 29, 2019 25.46 26.40 25.14 26.26 551,260 +0.25(+0.96%)
May 28, 2019 26.38 26.38 25.85 26.01 535,248 -0.38(-1.44%)
May 24, 2019 25.09 26.50 25.09 26.39 693,200 +1.61(+6.50%)
May 23, 2019 25.95 25.95 24.01 24.78 1,111,758 -1.50(-5.71%)
May 22, 2019 26.77 26.78 26.15 26.28 425,172 -0.71(-2.63%)
May 21, 2019 27.13 27.31 26.76 26.99 465,902 -0.14(-0.52%)
May 20, 2019 26.20 27.45 26.05 27.13 574,987 +0.68(+2.57%)
May 17, 2019 26.99 27.73 26.40 26.45 906,000 -0.77(-2.83%)
May 16, 2019 27.42 27.71 26.94 27.22 1,016,115 +0.32(+1.19%)
May 15, 2019 26.32 26.94 26.32 26.90 542,964 +0.34(+1.28%)
May 14, 2019 26.64 27.11 26.18 26.56 611,886 +0.48(+1.84%)
May 13, 2019 27.00 27.04 25.79 26.08 551,909 -1.49(-5.40%)
May 10, 2019 26.77 27.74 26.73 27.57 780,400 +0.92(+3.45%)
May 09, 2019 26.22 27.05 25.89 26.65 717,967 +0.12(+0.45%)
May 08, 2019 27.23 27.71 26.50 26.53 707,370 -0.75(-2.75%)
May 07, 2019 27.37 27.55 26.75 27.28 764,488 -0.34(-1.23%)
May 06, 2019 27.14 27.70 26.42 27.62 872,326 -0.11(-0.40%)
May 03, 2019 28.22 28.60 27.39 27.73 1,193,400 -0.09(-0.32%)
May 02, 2019 26.51 28.68 26.45 27.82 2,304,145 +1.86(+7.16%)
May 01, 2019 25.80 26.60 25.67 25.96 617,126 +0.18(+0.70%)
Apr 30, 2019 26.60 26.60 25.71 25.78 806,036 -0.69(-2.61%)
Apr 29, 2019 25.58 26.50 25.36 26.47 1,152,308 +0.89(+3.48%)
Apr 26, 2019 25.35 26.00 25.10 25.58 567,100 -0.02(-0.08%)
Apr 25, 2019 25.43 26.20 25.30 25.60 1,211,995 +0.25(+0.99%)
Apr 24, 2019 25.00 25.61 24.80 25.35 1,166,881 +0.40(+1.60%)
Apr 23, 2019 24.24 25.26 23.91 24.95 745,026 +0.90(+3.74%)
Apr 22, 2019 23.88 24.45 23.73 24.05 812,473 +0.17(+0.71%)
Apr 18, 2019 24.76 24.84 23.51 23.88 934,900 -0.99(-3.98%)
Apr 17, 2019 23.91 25.05 23.76 24.87 696,922 +0.97(+4.06%)
Apr 16, 2019 24.25 24.25 23.58 23.90 582,377 -0.37(-1.52%)
Apr 15, 2019 24.13 24.28 23.65 24.27 587,635 +0.20(+0.83%)
Apr 12, 2019 23.85 24.41 23.41 24.07 1,890,100 +0.35(+1.48%)
Apr 11, 2019 21.75 23.77 21.65 23.72 2,245,807 +2.22(+10.33%)
Apr 10, 2019 20.23 21.60 20.08 21.50 1,389,479 +1.48(+7.39%)
Apr 09, 2019 20.42 20.50 19.92 20.02 1,393,296 -0.35(-1.72%)
Apr 08, 2019 19.75 20.61 19.75 20.37 1,968,580 +0.87(+4.46%)
Apr 05, 2019 19.43 19.66 19.22 19.50 965,600 +0.08(+0.41%)
Apr 04, 2019 19.36 19.57 19.05 19.42 595,322 +0.02(+0.10%)
Apr 03, 2019 19.74 19.99 19.26 19.40 616,673 -0.19(-0.97%)
Apr 02, 2019 19.56 20.00 19.42 19.59 876,294 +0.02(+0.10%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.