Scorpio Tankers Inc (NY: STNG )

68.26 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 17.52 17.64 17.16 17.24 1,040,134 -0.21(-1.18%)
Mar 30, 2021 17.14 17.77 16.93 17.44 916,511 +0.36(+2.13%)
Mar 29, 2021 18.39 18.39 16.57 17.08 1,829,865 -1.38(-7.49%)
Mar 26, 2021 18.54 18.91 17.86 18.46 2,494,882 +0.37(+2.07%)
Mar 25, 2021 16.98 18.22 16.31 18.09 1,799,965 +1.02(+5.96%)
Mar 24, 2021 17.27 17.93 16.98 17.07 1,121,257 +0.07(+0.44%)
Mar 23, 2021 17.54 17.66 16.78 16.99 1,312,604 -1.05(-5.80%)
Mar 22, 2021 18.65 18.87 17.98 18.04 1,068,938 -0.50(-2.72%)
Mar 19, 2021 17.72 18.54 17.11 18.54 2,088,440 +0.99(+5.64%)
Mar 18, 2021 17.86 18.94 17.46 17.55 2,032,476 -0.29(-1.62%)
Mar 17, 2021 17.11 17.92 16.67 17.84 974,694 +0.53(+3.07%)
Mar 16, 2021 17.82 18.04 17.23 17.31 1,556,834 -0.87(-4.78%)
Mar 15, 2021 17.87 18.35 17.39 18.18 1,179,208 +0.50(+2.85%)
Mar 12, 2021 17.04 17.78 16.94 17.68 970,749 +0.51(+2.99%)
Mar 11, 2021 17.49 17.99 16.82 17.16 1,962,903 -0.21(-1.18%)
Mar 10, 2021 15.57 17.39 15.50 17.37 3,237,465 +1.92(+12.45%)
Mar 09, 2021 14.95 15.70 14.80 15.44 1,304,236 +0.69(+4.68%)
Mar 08, 2021 14.83 15.11 14.34 14.75 1,606,180 -0.01(-0.06%)
Mar 05, 2021 15.12 15.15 14.02 14.76 1,491,896 -0.09(-0.63%)
Mar 04, 2021 15.87 16.16 14.62 14.86 1,992,456 -1.18(-7.34%)
Mar 03, 2021 14.93 16.32 14.93 16.03 2,712,544 +1.14(+7.65%)
Mar 02, 2021 14.52 15.17 14.36 14.89 1,414,466 +0.42(+2.90%)
Mar 01, 2021 14.30 14.97 14.16 14.47 1,630,885 +0.78(+5.73%)
Feb 26, 2021 14.44 14.55 13.54 13.69 1,869,342 -0.94(-6.40%)
Feb 25, 2021 14.85 15.22 14.48 14.62 1,392,145 -0.19(-1.31%)
Feb 24, 2021 14.88 15.23 14.62 14.82 1,330,640 +0.28(+1.91%)
Feb 23, 2021 14.53 14.75 13.40 14.54 1,876,066 -0.33(-2.24%)
Feb 22, 2021 15.67 16.04 14.88 14.88 1,711,146 -0.82(-5.20%)
Feb 19, 2021 14.65 15.88 14.65 15.69 2,040,899 +1.01(+6.89%)
Feb 18, 2021 14.55 15.35 14.05 14.68 2,319,464 -0.03(-0.19%)
Feb 17, 2021 15.32 15.37 14.60 14.71 2,087,028 -0.61(-4.00%)
Feb 16, 2021 15.57 16.12 15.21 15.32 1,869,818 +0.05(+0.30%)
Feb 12, 2021 14.61 15.42 14.38 15.27 1,769,383 +0.51(+3.45%)
Feb 11, 2021 14.33 14.79 13.86 14.76 1,818,234 +0.41(+2.84%)
Feb 10, 2021 13.51 14.70 13.47 14.36 2,903,258 +0.93(+6.91%)
Feb 09, 2021 13.85 13.90 12.83 13.43 2,142,515 -0.41(-2.95%)
Feb 08, 2021 13.68 14.37 13.60 13.84 1,782,442 +0.30(+2.19%)
Feb 05, 2021 13.04 13.56 12.71 13.54 1,646,780 +0.72(+5.64%)
Feb 04, 2021 12.92 13.24 12.32 12.82 1,337,927 -0.06(-0.43%)
Feb 03, 2021 12.07 13.07 12.02 12.87 1,994,068 +0.88(+7.35%)
Feb 02, 2021 11.91 12.07 11.43 11.99 1,637,627 +0.33(+2.86%)
Feb 01, 2021 11.53 12.10 11.53 11.66 1,609,584 +0.12(+1.04%)
Jan 29, 2021 11.41 12.52 11.27 11.54 3,362,572 +0.06(+0.57%)
Jan 28, 2021 11.53 11.94 11.13 11.47 1,735,804 +0.10(+0.90%)
Jan 27, 2021 11.04 11.64 10.90 11.37 1,851,551 +0.03(+0.25%)
Jan 26, 2021 11.36 11.79 11.19 11.34 1,363,840 +0.04(+0.33%)
Jan 25, 2021 11.19 11.32 10.54 11.30 3,487,752 +0.10(+0.91%)
Jan 22, 2021 11.29 11.54 10.82 11.20 1,921,100 -0.35(-3.05%)
Jan 21, 2021 11.86 12.02 11.39 11.56 1,292,754 -0.44(-3.64%)
Jan 20, 2021 12.04 12.04 11.49 11.99 1,891,029 +0.12(+1.02%)
Jan 19, 2021 12.87 13.17 11.81 11.87 4,588,600 -0.91(-7.11%)
Jan 15, 2021 13.27 13.29 12.62 12.78 1,790,949 -0.83(-6.13%)
Jan 14, 2021 12.52 13.91 12.35 13.61 3,730,690 +1.39(+11.38%)
Jan 13, 2021 12.45 12.63 12.04 12.22 1,229,312 -0.22(-1.79%)
Jan 12, 2021 11.94 12.63 11.73 12.45 1,379,525 +0.71(+6.09%)
Jan 11, 2021 12.18 12.20 11.67 11.73 1,964,930 -0.91(-7.19%)
Jan 08, 2021 11.85 13.03 11.75 12.64 3,259,918 +0.99(+8.52%)
Jan 07, 2021 10.76 11.69 10.54 11.65 2,906,526 +1.04(+9.79%)
Jan 06, 2021 10.53 10.69 10.28 10.61 1,754,786 +0.15(+1.42%)
Jan 05, 2021 10.79 10.91 10.45 10.46 1,071,263 -0.20(-1.91%)
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.