Skip to main content

Scorpio Tankers Inc (NY: STNG )

70.09 -0.69 (-0.97%)
Streaming Delayed Price Updated: 10:30 AM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 17, 2024 71.47 72.64 70.40 70.78 590,104 -0.17(-0.24%)
Apr 16, 2024 69.96 71.50 69.40 70.95 569,944 +0.38(+0.54%)
Apr 15, 2024 70.90 71.92 70.04 70.57 730,628 -0.40(-0.56%)
Apr 12, 2024 72.34 72.49 70.54 70.97 619,652 -0.67(-0.94%)
Apr 11, 2024 71.02 71.95 70.85 71.64 690,466 +1.50(+2.14%)
Apr 10, 2024 69.02 70.24 68.56 70.14 970,284 +1.17(+1.70%)
Apr 09, 2024 71.49 71.49 68.60 68.97 966,643 -1.85(-2.61%)
Apr 08, 2024 71.44 71.47 69.87 70.82 928,969 -0.95(-1.32%)
Apr 05, 2024 72.27 72.81 71.64 71.77 478,853 -0.30(-0.42%)
Apr 04, 2024 73.28 73.43 71.99 72.07 624,050 -1.17(-1.60%)
Apr 03, 2024 72.11 74.04 72.11 73.24 717,428 +0.64(+0.88%)
Apr 02, 2024 72.80 72.82 71.58 72.60 627,078 -0.15(-0.21%)
Apr 01, 2024 71.55 73.59 71.55 72.75 748,322 +1.20(+1.68%)
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 69.38 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%)
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.