Indicators

Scorpio Tankers Inc (NY: STNG )

80.89 -0.44 (-0.54%)

Official Closing Price Updated: 7:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	16.32	16.96	16.07	16.33	1,465,857	-0.24(-1.44%)
May 28, 2020	17.86	18.23	16.49	16.57	2,961,236	-1.17(-6.60%)
May 27, 2020	17.06	17.97	17.00	17.75	2,023,408	+1.03(+6.13%)
May 26, 2020	15.52	16.91	15.39	16.72	4,266,058	+1.17(+7.54%)
May 22, 2020	15.64	15.69	14.92	15.55	3,116,184	-0.22(-1.39%)
May 21, 2020	15.88	16.16	15.39	15.77	2,408,751	-0.26(-1.60%)
May 20, 2020	15.34	16.15	15.15	16.02	1,959,237	+0.73(+4.79%)
May 19, 2020	16.01	16.11	15.24	15.29	3,165,774	-0.38(-2.40%)
May 18, 2020	15.50	15.70	14.74	15.67	4,231,582	+0.29(+1.91%)
May 15, 2020	15.31	15.57	14.91	15.37	2,338,285	+0.00(+0.00%)
May 14, 2020	16.76	17.02	15.21	15.37	4,431,173	-1.74(-10.17%)
May 13, 2020	15.75	17.15	15.58	17.11	4,738,349	+1.37(+8.73%)
May 12, 2020	16.15	16.34	15.41	15.74	3,627,584	-0.42(-2.61%)
May 11, 2020	17.76	17.77	16.12	16.16	4,804,724	-1.63(-9.16%)
May 08, 2020	18.04	18.59	17.54	17.79	3,375,994	-0.01(-0.05%)
May 07, 2020	17.82	18.30	16.71	17.80	6,886,686	+0.37(+2.10%)
May 06, 2020	20.55	20.55	17.40	17.43	8,179,597	-2.02(-10.40%)
May 05, 2020	21.28	21.40	19.36	19.46	4,896,671	-1.90(-8.92%)
May 04, 2020	19.41	21.47	19.24	21.36	4,686,892	+2.42(+12.76%)

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.