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

Scorpio Tankers Inc (NY: STNG )

72.77 +0.96 (+1.34%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Mar 28, 2024 70.65 71.60 70.30 71.55 959,659 +1.01(+1.43%)
Mar 27, 2024 70.17 70.96 69.95 70.54 839,404 +0.12(+0.17%)
Mar 26, 2024 71.73 71.93 70.39 70.42 662,230 -1.56(-2.17%)
Mar 25, 2024 72.68 73.43 71.84 71.98 435,347 -0.52(-0.72%)
Mar 22, 2024 72.77 72.93 72.05 72.50 407,483 -0.55(-0.75%)
Mar 21, 2024 72.76 73.67 72.12 73.05 567,953 +0.83(+1.15%)
Mar 20, 2024 72.01 72.28 70.78 72.22 867,616 -0.33(-0.45%)
Mar 19, 2024 72.09 73.57 71.88 72.55 1,372,444 +0.81(+1.13%)
Mar 18, 2024 71.56 72.10 70.52 71.74 873,534 +0.38(+0.53%)
Mar 15, 2024 71.55 72.74 70.26 71.36 1,307,800 -0.54(-0.75%)
Mar 14, 2024 71.18 73.27 70.62 71.90 1,538,799 +0.57(+0.80%)
Mar 13, 2024 69.87 71.83 69.72 71.33 1,226,078 +2.31(+3.35%)
Mar 12, 2024 68.35 69.95 68.28 69.02 925,887 +0.75(+1.10%)
Mar 11, 2024 67.93 68.36 67.28 68.27 533,982 -0.05(-0.07%)
Mar 08, 2024 69.14 69.44 67.78 68.32 584,709 -0.93(-1.34%)
Mar 07, 2024 68.06 69.49 68.06 69.25 863,236 +1.38(+2.03%)
Mar 06, 2024 66.51 68.09 66.39 67.87 958,444 +1.41(+2.12%)
Mar 05, 2024 64.79 66.84 64.53 66.46 976,527 +2.14(+3.32%)
Mar 04, 2024 66.96 66.96 64.28 64.32 822,400 -2.39(-3.58%)
Mar 01, 2024 67.08 67.80 66.64 66.71 769,880 -0.03(-0.04%)
Feb 29, 2024 66.61 67.68 66.16 66.74 1,005,268 +0.33(+0.49%)
Feb 28, 2024 66.73 67.68 66.03 66.41 881,251 -0.44(-0.65%)
Feb 27, 2024 67.36 67.47 66.36 66.85 613,065 -0.79(-1.16%)
Feb 26, 2024 66.42 68.33 65.82 67.63 778,275 +1.60(+2.42%)
Feb 23, 2024 66.31 66.82 64.75 66.03 666,969 -0.51(-0.76%)
Feb 22, 2024 65.45 66.79 64.12 66.54 1,109,613 +0.33(+0.50%)
Feb 21, 2024 65.47 67.04 65.32 66.21 1,204,120 +0.47(+0.71%)
Feb 20, 2024 68.27 68.28 65.53 65.74 1,944,249 -3.37(-4.88%)
Feb 16, 2024 71.23 71.38 68.69 69.11 1,389,879 -0.85(-1.22%)
Feb 15, 2024 65.55 70.14 65.12 69.97 2,440,942 +4.10(+6.22%)
Feb 14, 2024 67.07 68.49 64.62 65.87 2,083,149 -1.17(-1.75%)
Feb 13, 2024 67.11 67.57 66.17 67.04 1,307,725 -0.63(-0.93%)
Feb 12, 2024 66.16 68.22 65.91 67.67 1,731,385 +2.25(+3.43%)
Feb 09, 2024 65.94 66.29 65.25 65.42 1,173,252 -0.26(-0.39%)
Feb 08, 2024 65.53 66.57 65.22 65.68 1,194,289 -0.54(-0.81%)
Feb 07, 2024 64.82 67.28 63.80 66.22 1,593,595 +1.20(+1.85%)
Feb 06, 2024 65.77 67.33 64.44 65.02 1,104,240 -1.02(-1.55%)
Feb 05, 2024 66.11 66.62 65.20 66.04 892,217 -0.40(-0.60%)
Feb 02, 2024 67.57 68.01 66.41 66.44 1,620,676 -1.20(-1.78%)
Feb 01, 2024 71.32 72.46 64.02 67.64 4,128,676 -2.64(-3.76%)
Jan 31, 2024 70.82 71.05 69.51 70.29 1,146,588 -0.90(-1.27%)
Jan 30, 2024 69.59 71.51 69.59 71.19 1,169,386 +0.85(+1.22%)
Jan 29, 2024 71.78 72.32 69.15 70.34 1,593,611 -0.89(-1.26%)
Jan 26, 2024 68.55 71.24 68.32 71.23 1,794,534 +2.88(+4.22%)
Jan 25, 2024 69.33 69.86 68.19 68.35 1,448,057 -0.40(-0.58%)
Jan 24, 2024 67.12 69.69 67.12 68.74 1,997,370 +2.89(+4.39%)
Jan 23, 2024 64.71 66.11 64.46 65.85 1,325,945 +0.95(+1.47%)
Jan 22, 2024 65.29 67.01 64.89 64.90 1,745,766 +0.17(+0.26%)
Jan 19, 2024 65.81 65.91 64.18 64.73 2,164,244 -0.51(-0.78%)
Jan 18, 2024 64.72 65.67 64.26 65.24 3,077,034 +1.30(+2.04%)
Jan 17, 2024 62.18 65.02 62.13 63.93 1,808,452 +1.38(+2.21%)
Jan 16, 2024 65.16 65.57 62.47 62.55 1,525,412 -1.77(-2.75%)
Jan 12, 2024 66.11 66.30 63.74 64.32 2,243,007 +0.98(+1.55%)
Jan 11, 2024 61.81 63.38 60.91 63.34 962,873 +1.08(+1.74%)
Jan 10, 2024 63.01 63.01 60.86 62.25 881,858 -0.24(-0.38%)
Jan 09, 2024 63.12 63.12 61.21 62.49 904,449 -0.31(-0.49%)
Jan 08, 2024 62.63 62.98 61.50 62.80 1,465,520 -1.49(-2.32%)
Jan 05, 2024 64.36 65.47 63.38 64.29 1,373,308 +0.35(+0.54%)
Jan 04, 2024 65.12 66.54 63.84 63.94 1,704,113 -0.54(-0.83%)
Jan 03, 2024 62.15 64.50 61.75 64.48 1,149,012 +2.33(+3.74%)
Jan 02, 2024 62.63 62.76 61.37 62.15 975,109 +1.71(+2.83%)
Dec 29, 2023 60.39 60.73 59.69 60.44 933,811 -0.01(-0.02%)
Dec 28, 2023 61.21 61.94 60.42 60.45 664,748 -0.74(-1.20%)
Dec 27, 2023 61.64 62.68 61.13 61.19 878,196 -0.69(-1.11%)
Dec 26, 2023 63.13 63.17 60.94 61.88 1,378,345 -2.32(-3.61%)
Dec 22, 2023 63.62 64.55 63.61 64.19 1,039,012 +0.60(+0.94%)
Dec 21, 2023 61.88 63.62 61.86 63.60 1,362,413 +2.35(+3.83%)
Dec 20, 2023 61.64 62.59 61.12 61.25 1,240,989 -0.73(-1.17%)
Dec 19, 2023 60.24 62.10 59.67 61.97 1,538,229 +2.09(+3.49%)
Dec 18, 2023 60.13 61.48 59.20 59.89 2,129,876 +1.52(+2.61%)
Dec 15, 2023 56.25 58.91 55.54 58.37 2,076,489 +2.72(+4.90%)
Dec 14, 2023 56.11 56.38 54.88 55.64 814,587 +0.06(+0.11%)
Dec 13, 2023 52.89 55.65 52.37 55.58 1,346,050 +2.66(+5.03%)
Dec 12, 2023 53.02 53.59 52.59 52.92 491,931 -0.68(-1.26%)
Dec 11, 2023 53.32 53.60 52.75 53.59 511,625 -0.08(-0.15%)
Dec 08, 2023 53.68 54.28 53.02 53.67 472,329 +0.53(+0.99%)
Dec 07, 2023 54.41 54.41 52.90 53.15 759,294 -0.68(-1.26%)
Dec 06, 2023 54.46 55.69 53.75 53.82 979,222 -0.79(-1.44%)
Dec 05, 2023 54.82 55.23 54.30 54.61 540,093 -0.32(-0.58%)
Dec 04, 2023 55.67 56.27 54.51 54.93 835,196 -0.46(-0.83%)
Dec 01, 2023 54.59 56.26 54.48 55.38 809,930 +0.82(+1.49%)
Nov 30, 2023 53.67 54.83 52.75 54.57 897,418 +0.82(+1.52%)
Nov 29, 2023 54.27 54.43 53.27 53.75 798,721 -0.39(-0.72%)
Nov 28, 2023 55.12 55.66 54.02 54.14 708,765 -0.99(-1.79%)
Nov 27, 2023 56.14 56.22 55.08 55.13 645,104 -1.03(-1.83%)
Nov 24, 2023 56.21 56.87 56.13 56.16 353,865 +0.16(+0.28%)
Nov 22, 2023 53.91 56.01 53.73 56.00 736,612 +1.45(+2.66%)
Nov 21, 2023 55.14 55.42 54.11 54.55 793,920 -1.06(-1.90%)
Nov 20, 2023 55.85 56.30 55.47 55.60 764,830 +0.10(+0.18%)
Nov 17, 2023 55.22 56.05 55.11 55.50 909,414 +0.79(+1.44%)
Nov 16, 2023 55.64 55.93 54.23 54.71 1,087,020 -1.42(-2.53%)
Nov 15, 2023 57.50 57.79 56.05 56.14 1,073,555 -1.58(-2.74%)
Nov 14, 2023 57.53 58.02 55.72 57.72 1,393,151 +0.28(+0.48%)
Nov 13, 2023 58.06 58.60 56.96 57.44 1,074,543 -0.42(-0.73%)
Nov 10, 2023 57.70 58.51 57.38 57.86 1,061,640 +1.20(+2.11%)
Nov 09, 2023 55.81 57.35 55.41 56.67 1,637,508 +2.75(+5.09%)
Nov 08, 2023 54.58 54.82 53.75 53.92 1,184,382 -0.95(-1.73%)
Nov 07, 2023 55.97 56.16 53.85 54.87 1,302,782 -1.80(-3.17%)
Nov 06, 2023 58.02 58.28 56.53 56.67 668,195 -1.17(-2.02%)
Nov 03, 2023 57.49 58.18 56.49 57.84 1,099,477 +0.08(+0.14%)
Nov 02, 2023 57.05 58.03 56.74 57.76 799,328 +0.57(+1.00%)
Nov 01, 2023 55.70 57.66 55.17 57.18 1,048,394 +1.72(+3.10%)
Oct 31, 2023 55.62 56.65 54.53 55.46 833,008 -0.14(-0.25%)
Oct 30, 2023 57.05 57.49 54.71 55.60 1,053,154 -1.41(-2.48%)
Oct 27, 2023 55.42 57.03 55.03 57.02 1,375,287 +2.84(+5.23%)
Oct 26, 2023 54.71 54.96 53.74 54.18 931,215 -0.83(-1.51%)
Oct 25, 2023 55.79 56.50 54.68 55.01 777,624 -0.82(-1.47%)
Oct 24, 2023 55.78 56.58 55.42 55.83 1,224,202 +1.44(+2.65%)
Oct 23, 2023 54.10 54.98 53.69 54.39 730,593 +0.16(+0.29%)
Oct 20, 2023 55.35 55.35 54.07 54.23 795,465 -1.12(-2.02%)
Oct 19, 2023 55.11 55.70 54.69 55.35 641,330 -0.15(-0.27%)
Oct 18, 2023 55.91 56.34 55.33 55.49 674,759 -0.41(-0.74%)
Oct 17, 2023 55.44 56.85 55.44 55.91 775,052 +0.50(+0.91%)
Oct 16, 2023 55.63 56.10 54.66 55.41 731,223 +0.09(+0.16%)
Oct 13, 2023 54.33 56.10 54.22 55.32 1,684,442 +1.75(+3.26%)
Oct 12, 2023 53.52 54.05 53.12 53.57 954,309 +0.90(+1.71%)
Oct 11, 2023 51.43 52.85 51.38 52.67 823,729 +0.61(+1.18%)
Oct 10, 2023 52.97 53.09 51.98 52.06 1,089,350 -0.94(-1.77%)
Oct 09, 2023 51.72 53.35 51.56 53.00 1,273,156 +2.25(+4.44%)
Oct 06, 2023 49.56 51.22 49.35 50.74 800,346 +0.12(+0.23%)
Oct 05, 2023 48.89 50.89 48.51 50.62 1,063,364 +2.37(+4.91%)
Oct 04, 2023 49.62 50.01 47.30 48.25 1,957,674 -2.34(-4.63%)
Oct 03, 2023 50.39 51.13 49.34 50.59 849,100 -0.21(-0.41%)
Oct 02, 2023 53.58 53.62 50.23 50.80 1,161,424 -2.66(-4.97%)
Sep 29, 2023 54.33 54.33 53.00 53.46 1,474,923 -0.21(-0.39%)
Sep 28, 2023 52.91 54.07 52.29 53.67 1,029,346 -0.21(-0.38%)
Sep 27, 2023 54.08 54.50 53.45 53.87 994,643 +0.21(+0.39%)
Sep 26, 2023 52.08 54.52 52.08 53.67 1,400,401 +1.11(+2.11%)
Sep 25, 2023 51.76 52.89 52.42 52.56 1,326,402 +0.74(+1.43%)
Sep 22, 2023 52.06 52.90 51.56 51.82 1,372,134 +0.08(+0.15%)
Sep 21, 2023 51.19 52.62 50.71 51.74 1,389,076 +1.29(+2.57%)
Sep 20, 2023 51.44 51.97 50.43 50.45 1,197,626 -0.81(-1.58%)
Sep 19, 2023 53.70 53.97 51.24 51.26 1,088,833 -1.94(-3.64%)
Sep 18, 2023 52.11 53.65 52.07 53.19 883,242 +1.38(+2.67%)
Sep 15, 2023 52.13 52.61 51.76 51.81 1,594,036 -0.42(-0.81%)
Sep 14, 2023 51.21 53.23 51.19 52.23 1,490,373 +1.85(+3.67%)
Sep 13, 2023 50.89 51.66 50.03 50.39 916,717 -0.33(-0.64%)
Sep 12, 2023 50.56 50.96 49.84 50.71 786,599 +0.65(+1.30%)
Sep 11, 2023 51.07 51.24 49.41 50.06 901,321 -0.79(-1.55%)
Sep 08, 2023 48.13 51.06 48.13 50.85 1,253,533 +2.68(+5.56%)
Sep 07, 2023 47.72 48.39 47.38 48.17 645,961 +0.29(+0.60%)
Sep 06, 2023 48.30 48.65 47.32 47.89 1,038,936 +0.06(+0.12%)
Sep 05, 2023 48.70 48.70 47.31 47.83 1,449,621 -1.83(-3.68%)
Sep 01, 2023 50.58 50.87 49.45 49.66 961,209 -0.24(-0.48%)
Aug 31, 2023 51.37 51.37 49.78 49.89 792,774 -1.55(-3.01%)
Aug 30, 2023 50.80 51.79 50.65 51.44 773,471 +0.33(+0.64%)
Aug 29, 2023 50.61 51.32 50.23 51.12 881,526 +0.87(+1.73%)
Aug 28, 2023 49.89 50.95 49.84 50.25 910,985 +0.59(+1.19%)
Aug 25, 2023 50.27 50.58 49.21 49.66 939,717 -0.54(-1.08%)
Aug 24, 2023 50.58 51.14 50.17 50.20 494,541 -0.38(-0.74%)
Aug 23, 2023 50.63 50.76 49.49 50.58 976,016 -0.51(-1.01%)
Aug 22, 2023 51.34 51.90 51.08 51.09 724,401 -0.17(-0.33%)
Aug 21, 2023 52.09 52.53 51.13 51.26 838,278 -0.45(-0.88%)
Aug 18, 2023 50.13 52.00 49.94 51.71 1,015,892 +0.70(+1.37%)
Aug 17, 2023 51.27 51.99 50.34 51.01 1,204,591 +0.46(+0.92%)
Aug 16, 2023 50.39 51.54 50.38 50.55 1,713,808 +0.62(+1.25%)
Aug 15, 2023 48.95 50.18 48.88 49.92 1,219,118 +0.51(+1.04%)
Aug 14, 2023 49.46 49.59 48.24 49.41 933,462 -0.32(-0.64%)
Aug 11, 2023 48.90 49.91 48.65 49.73 976,956 +0.63(+1.28%)
Aug 10, 2023 49.61 49.96 48.94 49.10 798,428 -0.13(-0.26%)
Aug 09, 2023 48.30 50.02 48.30 49.22 981,025 +1.22(+2.54%)
Aug 08, 2023 48.26 48.44 47.25 48.01 1,098,080 -1.08(-2.20%)
Aug 07, 2023 48.79 49.30 48.23 49.09 1,327,213 +0.29(+0.60%)
Aug 04, 2023 49.46 49.69 48.32 48.79 1,278,246 -0.26(-0.52%)
Aug 03, 2023 48.36 49.46 47.30 49.05 1,784,869 +0.85(+1.75%)
Aug 02, 2023 45.71 49.40 45.58 48.20 2,638,057 +1.60(+3.44%)
Aug 01, 2023 46.16 46.89 45.16 46.60 1,657,158 +0.36(+0.79%)
Jul 31, 2023 45.95 46.62 45.55 46.24 1,722,895 +1.10(+2.44%)
Jul 28, 2023 42.53 45.20 42.47 45.14 1,654,274 +2.65(+6.25%)
Jul 27, 2023 42.34 43.28 42.19 42.48 1,529,077 +0.16(+0.37%)
Jul 26, 2023 41.38 42.96 41.37 42.32 656,030 +0.54(+1.29%)
Jul 25, 2023 41.88 42.85 41.76 41.78 708,407 -0.24(-0.56%)
Jul 24, 2023 40.79 42.22 40.72 42.02 992,077 +1.71(+4.24%)
Jul 21, 2023 40.38 40.80 39.65 40.31 1,833,701 -1.33(-3.19%)
Jul 20, 2023 42.02 42.16 41.31 41.64 640,876 +0.08(+0.19%)
Jul 19, 2023 41.58 42.04 41.34 41.56 892,824 -0.03(-0.07%)
Jul 18, 2023 41.62 42.21 41.34 41.59 900,142 -0.41(-0.98%)
Jul 17, 2023 41.75 42.48 41.49 42.00 1,133,329 +0.59(+1.42%)
Jul 14, 2023 43.32 43.48 40.94 41.41 2,067,704 -2.32(-5.30%)
Jul 13, 2023 44.12 44.12 43.54 43.73 972,383 -0.10(-0.22%)
Jul 12, 2023 44.28 44.44 43.68 43.83 668,143 -0.25(-0.56%)
Jul 11, 2023 44.13 44.34 43.53 44.07 1,103,175 +0.37(+0.85%)
Jul 10, 2023 44.41 44.82 43.35 43.70 685,448 -1.14(-2.54%)
Jul 07, 2023 43.65 45.19 43.52 44.84 1,192,200 +1.50(+3.47%)
Jul 06, 2023 45.21 45.21 43.07 43.34 899,280 -2.03(-4.48%)
Jul 05, 2023 44.36 46.41 44.00 45.37 1,007,205 +0.35(+0.79%)
Jul 03, 2023 46.46 46.88 44.51 45.02 919,764 -1.41(-3.03%)
Jun 30, 2023 44.66 46.74 44.30 46.42 1,331,304 +3.09(+7.12%)
Jun 29, 2023 42.65 44.02 42.38 43.34 871,311 +0.88(+2.08%)
Jun 28, 2023 42.34 42.68 41.64 42.45 933,659 +0.11(+0.26%)
Jun 27, 2023 42.07 42.49 41.55 42.34 1,063,181 +0.35(+0.84%)
Jun 26, 2023 43.00 43.22 41.99 41.99 786,508 -1.32(-3.04%)
Jun 23, 2023 43.55 44.04 43.16 43.31 1,435,213 -1.07(-2.41%)
Jun 22, 2023 43.56 44.51 43.27 44.38 606,365 +0.36(+0.83%)
Jun 21, 2023 43.89 44.75 43.78 44.01 945,280 +0.17(+0.38%)
Jun 20, 2023 44.75 44.92 43.16 43.85 914,029 -1.46(-3.23%)
Jun 16, 2023 45.15 45.45 44.32 45.31 1,288,585 +0.60(+1.34%)
Jun 15, 2023 43.94 44.87 43.44 44.71 812,827 -0.54(-1.19%)
May 08, 2023 45.93 46.23 44.51 45.25 1,699,184 -0.68(-1.49%)
May 05, 2023 46.80 47.15 45.47 45.94 1,736,584 +0.37(+0.82%)
May 04, 2023 46.46 46.61 44.72 45.57 2,556,539 -0.96(-2.06%)
May 03, 2023 47.72 48.14 46.11 46.52 1,839,384 -0.93(-1.96%)
May 02, 2023 50.33 50.76 45.45 47.45 3,182,882 -2.79(-5.55%)
May 01, 2023 50.49 50.66 49.03 50.24 1,560,725 -0.84(-1.65%)
Apr 28, 2023 50.67 51.53 50.42 51.08 782,321 -0.08(-0.15%)
Apr 27, 2023 50.96 51.64 50.16 51.16 961,765 +0.04(+0.08%)
Apr 26, 2023 54.58 54.58 50.97 51.12 1,532,089 -3.46(-6.34%)
Apr 25, 2023 56.80 56.82 54.04 54.58 888,700 -1.83(-3.24%)
Apr 24, 2023 54.84 56.94 54.57 56.41 1,230,174 +1.59(+2.91%)
Apr 21, 2023 56.97 56.97 54.77 54.81 1,120,342 -2.25(-3.94%)
Apr 20, 2023 58.49 58.75 56.76 57.06 950,480 -1.58(-2.70%)
Apr 19, 2023 59.27 59.63 57.82 58.65 895,157 -1.51(-2.50%)
Apr 18, 2023 58.46 60.51 58.17 60.15 1,142,441 +1.89(+3.24%)
Apr 17, 2023 55.53 58.27 55.53 58.27 1,165,759 +2.77(+4.98%)
Apr 14, 2023 54.80 55.54 54.32 55.50 709,927 +0.60(+1.09%)
Apr 13, 2023 54.85 56.08 54.30 54.90 615,333 +0.58(+1.06%)
Apr 12, 2023 54.82 55.12 54.02 54.33 1,064,166 -0.40(-0.73%)
Apr 11, 2023 54.20 55.32 53.94 54.73 1,091,743 +0.66(+1.23%)
Apr 10, 2023 53.85 54.65 53.49 54.06 1,253,795 +0.30(+0.56%)
Apr 06, 2023 54.16 54.48 53.05 53.76 748,480 -0.50(-0.92%)
Apr 05, 2023 52.75 54.27 52.27 54.26 763,874 +1.19(+2.25%)
Apr 04, 2023 53.28 53.93 52.55 53.06 1,370,496 +0.48(+0.91%)
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.