Skip to main content

Scorpio Tankers Inc (NY: STNG )

68.26 -2.21 (-3.14%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 53.08 54.53 52.97 54.47 826,772 +1.51(+2.85%)
Mar 30, 2023 54.40 54.40 52.66 52.96 1,253,829 -0.78(-1.46%)
Mar 29, 2023 54.67 54.72 53.03 53.74 954,851 -0.71(-1.30%)
Mar 28, 2023 54.12 54.72 53.64 54.45 681,913 +0.63(+1.17%)
Mar 27, 2023 52.96 54.29 52.79 53.82 987,602 +1.07(+2.04%)
Mar 24, 2023 52.70 53.66 52.49 52.75 1,486,335 -0.86(-1.61%)
Mar 23, 2023 55.24 56.17 52.76 53.61 1,216,583 -1.12(-2.05%)
Mar 22, 2023 55.48 56.24 54.41 54.73 834,473 -0.78(-1.41%)
Mar 21, 2023 55.20 56.08 54.64 55.51 1,124,106 +2.40(+4.52%)
Mar 20, 2023 52.19 54.26 51.59 53.12 925,031 +0.88(+1.69%)
Mar 17, 2023 53.16 53.53 51.07 52.24 2,506,558 -0.12(-0.22%)
Mar 16, 2023 52.69 53.01 51.27 52.35 1,353,965 -1.00(-1.87%)
Mar 15, 2023 55.02 55.35 51.45 53.35 2,534,609 -3.97(-6.92%)
Mar 14, 2023 56.87 58.40 56.52 57.31 845,221 +1.29(+2.30%)
Mar 13, 2023 55.43 57.10 53.96 56.03 1,496,163 -1.31(-2.28%)
Mar 10, 2023 57.62 59.45 57.11 57.33 1,994,136 -0.59(-1.02%)
Mar 09, 2023 60.46 61.14 57.86 57.92 1,369,020 -2.13(-3.54%)
Mar 08, 2023 59.96 61.15 58.87 60.05 2,357,025 +1.62(+2.76%)
Mar 07, 2023 56.52 58.60 55.63 58.44 1,491,848 +1.66(+2.93%)
Mar 06, 2023 56.94 57.16 55.24 56.77 1,133,816 -0.20(-0.36%)
Mar 03, 2023 56.77 57.91 56.20 56.98 1,261,019 +0.18(+0.32%)
Mar 02, 2023 57.50 57.87 56.55 56.79 1,313,521 -1.22(-2.11%)
Mar 01, 2023 58.99 58.99 57.89 58.02 942,069 -0.17(-0.30%)
Feb 28, 2023 59.77 60.16 58.14 58.19 1,148,294 -1.41(-2.36%)
Feb 27, 2023 59.24 60.19 58.92 59.60 1,413,700 +0.54(+0.91%)
Feb 24, 2023 58.33 59.54 57.84 59.06 975,656 +0.39(+0.66%)
Feb 23, 2023 57.76 59.77 57.26 58.67 1,642,100 +2.04(+3.61%)
Feb 22, 2023 58.23 58.51 56.04 56.63 1,861,457 -2.12(-3.61%)
Feb 21, 2023 59.97 60.61 58.60 58.75 1,498,485 -1.18(-1.96%)
Feb 17, 2023 61.10 61.89 58.75 59.93 1,917,376 -0.99(-1.63%)
Feb 16, 2023 59.10 61.12 57.55 60.92 2,325,987 +2.08(+3.54%)
Feb 15, 2023 57.55 59.42 57.36 58.84 1,485,399 +0.55(+0.94%)
Feb 14, 2023 56.80 58.74 56.14 58.29 1,627,631 +1.23(+2.16%)
Feb 13, 2023 55.29 57.88 55.09 57.05 1,679,149 +1.53(+2.76%)
Feb 10, 2023 55.72 56.00 54.66 55.52 1,347,638 +0.26(+0.47%)
Feb 09, 2023 53.62 55.66 53.48 55.26 1,536,621 +1.86(+3.48%)
Feb 08, 2023 52.59 53.42 51.88 53.40 1,225,916 +0.69(+1.32%)
Feb 07, 2023 50.47 52.98 50.47 52.70 2,765,959 +2.79(+5.58%)
Feb 06, 2023 48.20 49.94 48.15 49.92 1,262,749 +1.57(+3.25%)
Feb 03, 2023 48.06 50.36 47.92 48.35 1,629,659 +0.93(+1.95%)
Feb 02, 2023 48.20 49.00 46.37 47.42 2,062,491 -0.56(-1.17%)
Feb 01, 2023 46.57 48.83 46.44 47.98 2,499,343 +1.83(+3.97%)
Jan 31, 2023 44.74 46.35 44.45 46.15 1,201,683 +1.67(+3.75%)
Jan 30, 2023 45.29 45.72 44.18 44.48 1,056,995 -1.29(-2.82%)
Jan 27, 2023 44.34 45.97 43.96 45.77 1,369,316 +1.73(+3.92%)
Jan 26, 2023 44.44 45.17 42.86 44.05 1,661,199 -0.26(-0.59%)
Jan 25, 2023 44.35 44.82 42.93 44.31 1,956,065 -0.41(-0.93%)
Jan 24, 2023 45.11 45.30 43.57 44.72 1,722,738 -0.39(-0.86%)
Jan 23, 2023 46.97 47.05 44.76 45.11 2,789,923 -2.18(-4.61%)
Jan 20, 2023 48.19 48.55 47.26 47.29 2,112,706 -0.41(-0.87%)
Jan 19, 2023 48.40 48.66 47.14 47.70 1,581,481 -0.76(-1.57%)
Jan 18, 2023 51.09 51.79 48.43 48.46 1,681,748 -2.23(-4.39%)
Jan 17, 2023 49.17 52.76 49.17 50.69 1,853,493 +1.30(+2.64%)
Jan 13, 2023 48.67 49.79 48.14 49.39 1,231,565 +0.76(+1.57%)
Jan 12, 2023 48.41 49.57 47.35 48.63 1,570,679 +0.27(+0.56%)
Jan 11, 2023 50.12 52.39 47.64 48.36 2,768,100 -1.45(-2.90%)
Jan 10, 2023 47.47 50.10 46.37 49.80 1,920,289 +2.70(+5.73%)
Jan 09, 2023 47.72 47.96 46.20 47.10 2,571,420 -0.58(-1.21%)
Jan 06, 2023 48.01 49.58 47.45 47.68 1,890,622 -0.45(-0.94%)
Jan 05, 2023 46.28 48.15 45.38 48.14 2,766,966 +2.67(+5.87%)
Jan 04, 2023 50.13 50.13 45.02 45.46 3,333,462 -5.29(-10.43%)
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.