Scorpio Tankers Inc (NY: STNG )

21.31 USD -0.75 (-3.40%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 17, 2021 22.02 22.54 20.68 21.31 928,051 -0.75(-3.40%)
Jun 16, 2021 21.32 22.11 20.78 22.06 879,782 +0.74(+3.47%)
Jun 15, 2021 21.56 21.63 20.72 21.32 806,269 -0.24(-1.11%)
Jun 14, 2021 22.30 22.56 21.30 21.56 606,141 -0.62(-2.80%)
Jun 11, 2021 22.47 22.88 22.13 22.18 411,350 -0.18(-0.81%)
Jun 10, 2021 22.20 22.58 22.03 22.36 700,794 +0.51(+2.33%)
Jun 09, 2021 22.24 22.24 21.70 21.85 394,975 -0.28(-1.27%)
Jun 08, 2021 21.91 22.20 21.66 22.13 529,317 +0.25(+1.14%)
Jun 07, 2021 21.50 22.08 21.45 21.88 492,224 +0.51(+2.39%)
Jun 04, 2021 21.89 22.07 21.31 21.37 476,797 -0.56(-2.55%)
Jun 03, 2021 22.01 22.22 21.32 21.93 692,837 -0.01(-0.05%)
Jun 02, 2021 22.79 22.92 21.65 21.94 1,296,619 -0.80(-3.52%)
Jun 01, 2021 22.81 23.08 22.40 22.74 809,463 +0.36(+1.61%)
May 28, 2021 22.01 22.83 22.00 22.38 619,560 +0.57(+2.61%)
May 27, 2021 22.28 22.48 21.77 21.81 767,838 -0.44(-1.98%)
May 26, 2021 22.08 22.45 21.82 22.25 791,908 +0.64(+2.96%)
May 25, 2021 23.12 23.14 21.55 21.61 1,189,938 -1.03(-4.55%)
May 24, 2021 22.75 23.37 22.27 22.64 1,131,611 -0.10(-0.44%)
May 21, 2021 22.10 22.93 21.85 22.74 1,292,557 +1.05(+4.84%)
May 20, 2021 21.25 21.80 20.82 21.69 714,046 +0.47(+2.21%)
May 19, 2021 21.15 21.98 20.53 21.22 974,271 -0.24(-1.12%)
May 18, 2021 21.21 22.10 20.88 21.46 1,467,574 +0.48(+2.29%)
May 17, 2021 20.37 21.07 19.79 20.98 938,819 +0.66(+3.25%)
May 14, 2021 20.03 20.98 20.02 20.32 1,241,228 +0.56(+2.83%)
May 13, 2021 18.80 19.86 18.80 19.76 928,602 +0.68(+3.56%)
May 12, 2021 19.35 19.77 18.95 19.08 797,122 -0.38(-1.95%)
May 11, 2021 19.33 20.26 19.07 19.46 1,114,344 -0.50(-2.51%)
May 10, 2021 20.30 21.13 19.83 19.96 3,051,539 +0.33(+1.68%)
May 07, 2021 17.58 19.67 17.55 19.63 1,536,289 +1.62(+8.99%)
May 06, 2021 17.89 18.10 17.22 18.01 661,411 +0.12(+0.67%)
May 05, 2021 18.14 18.70 17.68 17.89 1,188,717 -0.55(-2.98%)
May 04, 2021 19.36 19.50 18.25 18.44 928,851 -1.06(-5.44%)
May 03, 2021 18.26 19.61 18.16 19.50 1,219,657 +1.36(+7.50%)
Apr 30, 2021 18.41 18.61 17.97 18.14 532,300 -0.32(-1.73%)
Apr 29, 2021 18.32 18.77 18.30 18.46 756,924 +0.20(+1.10%)
Apr 28, 2021 17.75 18.37 17.61 18.26 732,246 +0.55(+3.11%)
Apr 27, 2021 18.50 18.50 17.52 17.71 819,283 -0.40(-2.21%)
Apr 26, 2021 18.00 18.53 18.00 18.11 601,714 +0.20(+1.12%)
Apr 23, 2021 18.05 18.28 17.87 17.91 439,700 -0.13(-0.72%)
Apr 22, 2021 18.66 18.71 18.02 18.04 599,176 -0.54(-2.91%)
Apr 21, 2021 17.79 18.61 17.50 18.58 665,706 +0.66(+3.68%)
Apr 20, 2021 18.68 18.84 17.82 17.92 735,546 -0.87(-4.63%)
Apr 19, 2021 18.24 18.92 18.22 18.79 777,590 +0.46(+2.51%)
Apr 16, 2021 18.08 18.49 17.90 18.33 711,900 +0.33(+1.83%)
Apr 15, 2021 17.82 18.02 17.30 18.00 1,194,663 +0.25(+1.41%)
Apr 14, 2021 17.06 17.91 17.06 17.75 1,022,096 +0.80(+4.72%)
Apr 13, 2021 16.95 17.20 16.32 16.95 971,073 +0.10(+0.59%)
Apr 12, 2021 17.57 17.67 16.83 16.85 1,372,401 -0.75(-4.26%)
Apr 09, 2021 18.00 18.08 17.40 17.60 727,200 -0.41(-2.28%)
Apr 08, 2021 18.41 18.43 17.81 18.01 634,722 -0.60(-3.22%)
Apr 07, 2021 18.55 18.84 18.32 18.61 485,976 -0.03(-0.16%)
Apr 06, 2021 18.67 19.10 18.59 18.64 705,754 -0.05(-0.27%)
Apr 05, 2021 18.80 18.83 18.32 18.69 918,400 +0.06(+0.32%)
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.