FinancialContent is the trusted provider of stock market information to the media industry.
Scorpio Tankers Inc (NY: STNG)
34.87 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 7:32 PM EDT, Oct 18, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 18, 2019 35.47 35.80 34.41 34.87 1,776,600 -0.67(-1.89%)
Oct 17, 2019 35.00 36.42 34.98 35.54 1,465,201 +0.32(+0.91%)
Oct 16, 2019 35.44 36.25 35.01 35.22 982,332 -0.13(-0.37%)
Oct 15, 2019 35.63 36.52 34.72 35.35 1,222,820 -0.67(-1.86%)
Oct 14, 2019 34.70 36.85 34.65 36.02 1,228,697 +1.28(+3.68%)
Oct 11, 2019 35.20 35.79 34.62 34.74 1,239,400 +0.41(+1.19%)
Oct 10, 2019 33.79 34.61 33.65 34.33 924,530 -0.28(-0.81%)
Oct 09, 2019 34.25 35.17 33.85 34.61 1,600,973 +0.77(+2.28%)
Oct 08, 2019 33.35 34.44 32.77 33.84 1,012,855 +0.09(+0.27%)
Oct 07, 2019 33.73 34.62 33.27 33.75 1,220,429 +0.10(+0.30%)
Oct 04, 2019 31.05 33.83 31.05 33.65 1,735,700 +2.82(+9.15%)
Oct 03, 2019 30.23 31.23 29.86 30.83 981,306 +0.60(+1.98%)
Oct 02, 2019 29.44 30.36 29.20 30.23 909,441 +0.83(+2.82%)
Oct 01, 2019 30.00 30.41 29.01 29.40 743,721 -0.36(-1.21%)
Sep 30, 2019 29.56 30.45 29.43 29.76 1,037,832 +0.26(+0.88%)
Sep 27, 2019 28.99 30.20 28.91 29.50 895,100 +0.46(+1.58%)
Sep 26, 2019 28.22 29.46 27.86 29.04 1,104,418 +1.74(+6.37%)
Sep 25, 2019 27.10 27.64 26.82 27.30 752,314 +0.29(+1.07%)
Sep 24, 2019 28.18 28.30 26.61 27.01 1,114,379 -1.07(-3.81%)
Sep 23, 2019 28.14 28.67 27.82 28.08 418,948 -0.13(-0.46%)
Sep 20, 2019 28.24 28.64 27.70 28.21 530,400 -0.09(-0.32%)
Sep 19, 2019 29.33 29.55 28.29 28.30 443,170 -0.77(-2.65%)
Sep 18, 2019 30.32 30.75 28.93 29.07 558,513 -1.48(-4.84%)
Sep 17, 2019 30.26 30.71 28.89 30.55 781,204 -0.33(-1.07%)
Sep 16, 2019 32.04 32.69 30.26 30.88 808,414 -1.05(-3.29%)
Sep 13, 2019 31.19 32.49 31.05 31.93 749,300 +0.74(+2.37%)
Sep 12, 2019 30.49 31.38 30.03 31.19 578,116 +0.47(+1.53%)
Sep 11, 2019 30.81 30.97 29.83 30.72 726,770 +0.17(+0.56%)
Sep 10, 2019 30.97 30.97 29.98 30.55 901,474 -0.28(-0.91%)
Sep 09, 2019 29.51 30.94 29.51 30.83 805,520 +1.32(+4.47%)
Sep 06, 2019 28.80 29.57 28.62 29.51 578,200 +0.99(+3.47%)
Sep 05, 2019 27.50 29.04 27.50 28.52 486,902 +1.41(+5.20%)
Sep 04, 2019 26.69 27.46 26.25 27.11 388,559 +0.76(+2.88%)
Sep 03, 2019 26.21 26.45 25.45 26.35 360,069 +0.06(+0.23%)
Aug 30, 2019 26.14 26.67 25.48 26.29 382,900 +0.35(+1.35%)
Aug 29, 2019 25.83 26.17 25.75 25.94 308,351 +0.54(+2.13%)
Aug 28, 2019 24.27 25.75 24.26 25.40 291,185 +1.24(+5.13%)
Aug 27, 2019 25.14 25.24 23.87 24.16 328,653 -0.81(-3.24%)
Aug 26, 2019 25.13 25.22 24.62 24.97 284,692 +0.37(+1.50%)
Aug 23, 2019 26.05 26.13 24.38 24.60 842,500 -1.71(-6.50%)
Aug 22, 2019 26.37 26.64 26.23 26.31 357,927 +0.02(+0.08%)
Aug 21, 2019 26.36 27.42 26.20 26.29 543,039 +0.36(+1.39%)
Aug 20, 2019 25.43 26.30 25.40 25.93 760,649 +0.55(+2.17%)
Aug 19, 2019 24.36 25.62 24.30 25.38 614,532 +1.51(+6.33%)
Aug 16, 2019 22.63 23.93 22.40 23.87 400,000 +1.48(+6.61%)
Aug 15, 2019 23.00 23.17 22.34 22.39 476,302 -0.58(-2.53%)
Aug 14, 2019 23.42 23.78 22.77 22.97 549,445 -1.04(-4.33%)
Aug 13, 2019 23.47 24.83 23.32 24.01 501,691 +0.44(+1.87%)
Aug 12, 2019 23.20 23.80 22.95 23.57 285,776 +0.07(+0.30%)
Aug 09, 2019 24.56 24.63 23.33 23.50 528,500 -1.13(-4.59%)
Aug 08, 2019 24.75 25.08 24.33 24.63 374,920 +0.01(+0.04%)
Aug 07, 2019 24.00 25.00 23.50 24.62 569,773 +0.09(+0.37%)
Aug 06, 2019 23.98 24.89 23.88 24.53 519,621 +0.86(+3.63%)
Aug 05, 2019 24.77 24.77 23.12 23.67 751,326 -1.64(-6.48%)
Aug 02, 2019 25.25 25.96 24.83 25.31 737,300 +0.09(+0.36%)
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.