Scorpio Tankers Inc (NY: STNG )

69.45 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 17.38 17.44 17.14 17.34 894,479 -0.04(-0.22%)
Oct 29, 2015 17.73 17.95 17.33 17.38 1,068,409 -0.44(-2.45%)
Oct 28, 2015 17.65 18.01 17.42 17.82 1,370,122 +0.48(+2.74%)
Oct 27, 2015 17.69 17.71 17.13 17.34 1,308,866 -0.44(-2.46%)
Oct 26, 2015 18.28 18.41 17.71 17.78 797,406 -0.46(-2.50%)
Oct 23, 2015 18.11 18.26 17.93 18.24 1,242,189 +0.38(+2.13%)
Oct 22, 2015 17.99 18.56 17.84 17.86 1,539,056 -0.10(-0.53%)
Oct 21, 2015 17.97 18.12 17.71 17.95 1,293,359 +0.10(+0.53%)
Oct 20, 2015 17.84 17.97 17.73 17.86 735,132 +0.00(+0.00%)
Oct 19, 2015 17.86 18.03 17.61 17.86 1,430,353 -0.02(-0.11%)
Oct 16, 2015 18.35 18.39 17.82 17.88 1,202,699 -0.40(-2.19%)
Oct 15, 2015 18.33 18.69 17.92 18.28 1,402,087 -0.04(-0.21%)
Oct 14, 2015 18.43 18.52 17.95 18.31 642,206 -0.10(-0.52%)
Oct 13, 2015 18.75 19.02 18.37 18.41 863,652 -0.51(-2.71%)
Oct 12, 2015 19.19 19.23 18.64 18.92 848,424 -0.23(-1.19%)
Oct 09, 2015 19.36 19.46 19.00 19.15 777,986 -0.02(-0.10%)
Oct 08, 2015 19.32 19.36 19.04 19.17 1,026,769 -0.15(-0.79%)
Oct 07, 2015 19.21 19.65 18.87 19.32 1,049,197 +0.32(+1.70%)
Oct 06, 2015 19.00 19.40 18.77 19.00 910,057 +0.11(+0.60%)
Oct 05, 2015 18.58 19.02 18.52 18.89 933,476 +0.57(+3.12%)
Oct 02, 2015 17.76 18.33 17.57 18.31 786,719 +0.42(+2.34%)
Oct 01, 2015 17.44 18.16 17.36 17.90 1,480,096 +0.46(+2.62%)
Sep 30, 2015 17.31 17.61 17.02 17.44 1,999,901 +0.59(+3.50%)
Sep 29, 2015 17.00 17.29 16.79 16.85 791,228 -0.06(-0.34%)
Sep 28, 2015 17.71 17.71 16.91 16.91 998,282 -0.84(-4.72%)
Sep 25, 2015 17.92 18.09 17.71 17.74 528,432 -0.08(-0.43%)
Sep 24, 2015 17.73 17.95 17.52 17.82 806,552 +0.02(+0.11%)
Sep 23, 2015 18.24 18.33 17.57 17.80 1,190,861 -0.44(-2.40%)
Sep 22, 2015 18.64 18.68 18.18 18.24 1,072,698 -0.40(-2.14%)
Sep 21, 2015 19.04 19.15 18.60 18.64 934,210 -0.27(-1.41%)
Sep 18, 2015 18.47 19.08 18.43 18.90 982,130 +0.19(+1.02%)
Sep 17, 2015 18.30 19.14 18.20 18.71 1,014,204 +0.44(+2.39%)
Sep 16, 2015 17.82 18.35 17.80 18.28 632,266 +0.51(+2.89%)
Sep 15, 2015 17.42 17.78 17.40 17.76 519,881 +0.34(+1.96%)
Sep 14, 2015 17.69 17.69 17.27 17.42 786,252 -0.27(-1.51%)
Sep 11, 2015 17.63 17.73 17.36 17.69 661,714 -0.10(-0.53%)
Sep 10, 2015 17.67 17.84 17.50 17.78 704,733 +0.13(+0.75%)
Sep 09, 2015 17.88 17.93 17.40 17.65 789,236 +0.06(+0.32%)
Sep 08, 2015 17.95 17.97 17.52 17.59 844,162 -0.10(-0.54%)
Sep 04, 2015 17.57 17.69 17.69 17.69 627,188 -0.23(-1.27%)
Sep 03, 2015 17.71 18.07 17.55 17.92 689,446 +0.29(+1.62%)
Sep 02, 2015 17.78 17.82 17.36 17.63 914,029 +0.00(+0.00%)
Sep 01, 2015 17.57 17.86 17.46 17.63 868,167 -0.36(-2.01%)
Aug 31, 2015 17.88 18.22 17.48 17.99 830,623 -0.02(-0.11%)
Aug 28, 2015 17.48 18.16 17.42 18.01 902,954 +0.48(+2.71%)
Aug 27, 2015 17.27 17.77 17.06 17.53 1,294,286 +0.34(+1.99%)
Aug 26, 2015 17.02 17.25 16.66 17.19 1,156,481 +0.55(+3.31%)
Aug 25, 2015 17.25 17.53 16.53 16.64 1,644,387 -0.15(-0.91%)
Aug 24, 2015 16.56 17.36 15.86 16.79 1,625,666 -0.78(-4.44%)
Aug 21, 2015 17.57 17.90 17.12 17.57 1,934,785 -0.17(-0.96%)
Aug 20, 2015 17.99 18.05 17.55 17.74 1,841,541 -0.36(-2.00%)
Aug 19, 2015 18.77 18.83 18.07 18.11 2,560,708 -0.91(-4.80%)
Aug 18, 2015 19.76 19.78 18.96 19.02 1,748,537 -0.70(-3.57%)
Aug 17, 2015 19.46 19.95 19.19 19.72 847,022 +0.10(+0.48%)
Aug 14, 2015 19.30 19.68 19.11 19.63 885,223 +0.36(+1.88%)
Aug 13, 2015 19.59 19.59 19.08 19.27 931,572 -0.27(-1.36%)
Aug 12, 2015 19.93 20.01 18.92 19.53 1,159,314 +2.32(+13.48%)
Aug 11, 2015 17.41 17.45 17.08 17.21 1,489,004 -0.22(-1.25%)
Aug 10, 2015 17.61 17.71 17.33 17.43 1,062,878 -0.20(-1.14%)
Aug 07, 2015 17.81 18.01 17.53 17.63 1,155,908 -0.18(-1.03%)
Aug 06, 2015 17.76 17.90 17.46 17.81 1,381,814 +0.00(+0.00%)
Aug 05, 2015 17.90 18.03 17.50 17.81 1,560,887 +0.05(+0.28%)
Aug 04, 2015 17.93 18.11 17.31 17.76 1,788,617 -0.10(-0.56%)
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.