Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Scorpio Tankers Inc (NY: STNG )

78.46 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 13, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2010 87.76 88.91 83.47 87.76 117 +2.15(+2.51%)
Jun 29, 2010 87.53 87.53 84.39 85.61 10,271 -4.83(-5.34%)
Jun 25, 2010 90.44 93.12 83.54 90.44 170,133 +1.30(+1.46%)
Jun 24, 2010 84.77 89.98 84.31 89.14 14,681 +5.60(+6.70%)
Jun 23, 2010 81.01 84.31 78.79 83.54 30,084 +3.53(+4.41%)
Jun 22, 2010 82.55 84.23 78.56 80.02 19,866 -2.99(-3.60%)
Jun 21, 2010 84.23 84.31 81.93 83.01 9,741 -1.30(-1.55%)
Jun 18, 2010 84.31 85.23 83.24 84.31 5,259 +0.08(+0.09%)
Jun 17, 2010 86.99 87.60 83.93 84.23 8,755 -3.30(-3.77%)
Jun 16, 2010 89.75 92.74 86.45 87.53 23,677 -2.84(-3.14%)
Jun 15, 2010 91.90 93.05 89.37 90.36 7,833 -1.30(-1.42%)
Jun 14, 2010 79.71 91.90 79.71 91.67 20,087 +12.09(+15.19%)
Jun 11, 2010 79.25 80.48 78.87 79.58 8,362 +0.02(+0.02%)
Jun 10, 2010 79.94 80.86 79.25 79.56 2,707 +0.15(+0.19%)
Jun 09, 2010 80.17 80.48 78.18 79.40 4,009 -0.61(-0.77%)
Jun 08, 2010 80.17 81.86 79.25 80.02 6,862 -0.54(-0.67%)
Jun 07, 2010 81.70 81.70 80.02 80.55 3,835 -1.23(-1.50%)
Jun 04, 2010 81.78 84.00 80.86 81.78 2,374 -1.30(-1.57%)
Jun 03, 2010 81.76 84.00 80.25 83.08 3,121 +0.46(+0.56%)
Jun 02, 2010 85.15 85.38 79.79 82.62 19,192 -1.84(-2.18%)
Jun 01, 2010 87.37 87.99 84.46 84.46 1,311 -3.68(-4.17%)
May 28, 2010 88.14 89.52 86.22 88.14 3,266 -0.38(-0.43%)
May 27, 2010 88.91 90.44 87.53 88.52 4,183 +0.08(+0.09%)
May 26, 2010 89.37 90.52 86.68 88.45 6,066 -0.84(-0.94%)
May 25, 2010 90.98 90.98 83.08 89.29 15,337 -3.07(-3.32%)
May 24, 2010 86.00 93.58 82.16 92.36 9,883 +6.13(+7.11%)
May 21, 2010 84.31 86.61 82.24 86.22 21,931 +0.00(+0.00%)
May 20, 2010 86.22 86.37 82.93 86.22 32,531 +0.00(+0.00%)
May 19, 2010 86.76 86.76 85.46 86.22 7,776 -1.30(-1.49%)
May 18, 2010 85.46 88.91 85.08 87.53 26,118 +2.15(+2.51%)
May 17, 2010 85.00 86.22 84.23 85.38 11,922 +0.23(+0.27%)
May 14, 2010 85.15 87.45 83.31 85.15 21,082 -2.99(-3.39%)
May 13, 2010 89.67 90.10 86.99 88.14 10,504 -2.91(-3.20%)
May 12, 2010 85.23 91.36 85.08 91.05 13,575 +4.68(+5.41%)
May 11, 2010 86.22 86.99 86.22 86.38 7,064 -3.07(-3.43%)
May 10, 2010 88.83 91.44 88.14 89.44 21,640 +5.59(+6.67%)
May 07, 2010 82.01 85.23 79.94 83.85 27,181 +3.14(+3.89%)
May 06, 2010 80.55 84.16 77.03 80.71 8,728 -2.99(-3.57%)
May 05, 2010 84.16 85.69 83.31 83.70 68,702 -4.68(-5.29%)
May 04, 2010 92.28 92.28 86.22 88.37 64,521 -5.14(-5.49%)
May 03, 2010 93.89 94.35 86.76 93.51 156,534 -2.30(-2.40%)
Apr 30, 2010 98.18 98.56 95.81 95.81 10,624 -3.83(-3.85%)
Apr 29, 2010 97.57 99.71 97.57 99.64 46,260 +0.77(+0.78%)
Apr 28, 2010 95.81 98.87 95.81 98.87 31,843 +2.99(+3.12%)
Apr 27, 2010 95.96 97.34 94.73 95.88 71,619 -0.54(-0.56%)
Apr 26, 2010 95.88 96.96 95.81 96.42 19,765 +0.23(+0.24%)
Apr 23, 2010 97.22 97.64 95.81 96.19 26,201 -1.46(-1.49%)
Apr 22, 2010 96.96 97.87 96.57 97.64 6,812 -0.15(-0.16%)
Apr 21, 2010 97.64 98.41 95.88 97.80 17,574 +0.23(+0.24%)
Apr 20, 2010 94.66 97.72 94.66 97.57 23,803 +1.53(+1.60%)
Apr 19, 2010 97.95 97.95 95.81 96.04 18,624 -2.22(-2.26%)
Apr 16, 2010 95.04 98.41 92.96 98.26 13,396 -0.15(-0.16%)
Apr 15, 2010 97.03 98.49 96.65 98.41 26,505 +1.15(+1.18%)
Apr 14, 2010 96.27 97.26 95.96 97.26 17,763 +0.69(+0.71%)
Apr 13, 2010 95.58 97.11 94.27 96.57 27,864 +1.00(+1.04%)
Apr 12, 2010 95.27 98.10 93.51 95.58 51,938 +0.92(+0.97%)
Apr 09, 2010 93.89 95.35 93.12 94.66 77,515 +0.46(+0.49%)
Apr 08, 2010 95.35 95.35 93.89 94.20 12,708 -1.15(-1.21%)
Apr 07, 2010 93.89 95.65 93.66 95.35 48,631 +1.30(+1.39%)
Apr 06, 2010 95.88 95.88 93.51 94.04 38,864 -1.84(-1.92%)
Apr 05, 2010 96.96 96.96 95.81 95.88 27,203 -0.31(-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.