Skip to main content

Scorpio Tankers Inc (NY: STNG )

81.33 -1.65 (-1.99%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 22, 2024 82.40 82.40 80.78 81.33 579,845 -1.65(-1.99%)
May 21, 2024 82.18 83.33 82.14 82.98 513,803 +0.60(+0.73%)
May 20, 2024 82.00 83.12 81.84 82.38 645,042 +0.69(+0.84%)
May 17, 2024 80.91 81.76 79.53 81.69 990,571 +0.64(+0.79%)
May 16, 2024 79.77 81.08 79.20 81.05 719,496 +1.35(+1.69%)
May 15, 2024 79.18 79.96 78.32 79.70 887,581 +0.13(+0.16%)
May 14, 2024 79.04 79.62 77.90 79.57 636,546 +0.34(+0.43%)
May 13, 2024 79.48 80.17 78.03 79.23 698,331 +1.41(+1.81%)
May 10, 2024 79.13 79.58 77.82 77.82 1,216,960 +1.07(+1.39%)
May 09, 2024 75.50 77.69 74.73 76.75 1,329,209 +1.32(+1.75%)
May 08, 2024 72.87 75.49 72.70 75.43 967,885 +2.73(+3.76%)
May 07, 2024 71.91 73.27 71.91 72.70 404,806 +0.70(+0.97%)
May 06, 2024 72.68 73.65 71.48 72.00 824,755 -0.40(-0.55%)
May 03, 2024 71.63 72.51 70.88 72.40 486,310 +0.90(+1.26%)
May 02, 2024 69.79 71.79 69.79 71.50 492,781 +2.19(+3.16%)
May 01, 2024 70.42 70.88 69.01 69.31 648,514 -1.05(-1.49%)
Apr 30, 2024 72.62 72.62 70.25 70.36 640,919 -1.89(-2.62%)
Apr 29, 2024 72.66 73.26 72.02 72.25 654,764 -0.52(-0.71%)
Apr 26, 2024 71.78 73.13 71.63 72.77 588,990 +0.96(+1.34%)
Apr 25, 2024 70.61 72.02 70.01 71.81 510,116 +0.97(+1.37%)
Apr 24, 2024 70.57 71.17 70.02 70.84 541,351 +0.20(+0.28%)
Apr 23, 2024 69.91 71.48 69.58 70.64 423,294 +0.80(+1.15%)
Apr 22, 2024 69.37 70.25 68.33 69.84 990,524 +0.31(+0.45%)
Apr 19, 2024 68.80 70.06 68.67 69.53 724,878 +1.07(+1.56%)
Apr 18, 2024 70.55 70.67 67.80 68.46 745,865 -2.32(-3.28%)
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 69.44 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%)
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.