Skip to main content

Scorpio Tankers Inc (NY: STNG )

80.75 +2.34 (+2.98%)
Official Closing Price Updated: 4:10 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 22.98 23.58 22.73 23.35 508,891 -0.06(-0.27%)
May 30, 2019 23.61 24.03 22.94 23.41 435,281 -0.14(-0.61%)
May 29, 2019 22.84 23.68 22.55 23.56 614,527 +0.22(+0.96%)
May 28, 2019 23.66 23.66 23.19 23.33 596,677 -0.34(-1.44%)
May 24, 2019 22.51 23.77 22.51 23.67 772,757 +1.44(+6.50%)
May 23, 2019 23.28 23.28 21.54 22.23 1,239,352 -1.35(-5.71%)
May 22, 2019 24.01 24.02 23.46 23.57 473,968 -0.64(-2.63%)
May 21, 2019 24.34 24.50 24.00 24.21 519,372 -0.13(-0.52%)
May 20, 2019 23.50 24.63 23.37 24.34 640,977 +0.61(+2.57%)
May 17, 2019 24.21 24.87 23.68 23.73 1,009,980 -0.69(-2.83%)
May 16, 2019 24.60 24.86 24.17 24.42 1,132,732 +0.29(+1.19%)
May 15, 2019 23.61 24.17 23.61 24.13 605,279 +0.30(+1.28%)
May 14, 2019 23.90 24.32 23.48 23.83 682,111 +0.43(+1.84%)
May 13, 2019 24.22 24.26 23.13 23.39 615,250 -1.34(-5.40%)
May 10, 2019 24.01 24.88 23.98 24.73 869,965 +0.83(+3.45%)
May 09, 2019 23.52 24.27 23.22 23.91 800,366 +0.11(+0.45%)
May 08, 2019 24.43 24.86 23.77 23.80 788,553 -0.67(-2.75%)
May 07, 2019 24.55 24.71 24.00 24.47 852,227 -0.30(-1.23%)
May 06, 2019 24.35 24.85 23.70 24.78 972,441 -0.10(-0.40%)
May 03, 2019 25.31 25.66 24.57 24.88 1,330,364 -0.08(-0.32%)
May 02, 2019 23.78 25.73 23.73 24.96 2,568,588 +1.67(+7.17%)
May 01, 2019 23.14 23.86 23.03 23.29 687,952 +0.16(+0.70%)
Apr 30, 2019 23.86 23.86 23.06 23.13 898,543 -0.62(-2.61%)
Apr 29, 2019 22.95 23.77 22.75 23.74 1,284,556 +0.80(+3.48%)
Apr 26, 2019 22.74 23.32 22.52 22.95 632,185 -0.02(-0.08%)
Apr 25, 2019 22.81 23.50 22.70 22.96 1,351,093 +0.22(+0.99%)
Apr 24, 2019 22.43 22.97 22.25 22.74 1,300,802 +0.36(+1.60%)
Apr 23, 2019 21.74 22.66 21.45 22.38 830,531 +0.81(+3.74%)
Apr 22, 2019 21.42 21.93 21.29 21.57 905,719 +0.15(+0.71%)
Apr 18, 2019 22.21 22.28 21.09 21.42 1,042,197 -0.89(-3.98%)
Apr 17, 2019 21.45 22.47 21.31 22.31 776,906 +0.87(+4.06%)
Apr 16, 2019 21.75 21.75 21.15 21.44 649,215 -0.33(-1.52%)
Apr 15, 2019 21.65 21.78 21.22 21.77 655,076 +0.18(+0.83%)
Apr 12, 2019 21.39 21.90 21.00 21.59 2,107,023 +0.31(+1.48%)
Apr 11, 2019 19.51 21.33 19.42 21.28 2,503,554 +1.99(+10.33%)
Apr 10, 2019 18.15 19.38 18.01 19.29 1,548,947 +1.33(+7.39%)
Apr 09, 2019 18.32 18.39 17.87 17.96 1,553,202 -0.31(-1.72%)
Apr 08, 2019 17.72 18.49 17.72 18.27 2,194,510 +0.78(+4.46%)
Apr 05, 2019 17.43 17.64 17.24 17.49 1,076,420 +0.07(+0.41%)
Apr 04, 2019 17.37 17.56 17.09 17.42 663,646 +0.02(+0.10%)
Apr 03, 2019 17.71 17.93 17.28 17.40 687,447 -0.17(-0.97%)
Apr 02, 2019 17.55 17.94 17.42 17.57 976,864 +0.02(+0.10%)
Apr 01, 2019 17.94 17.98 17.53 17.56 957,230 -0.24(-1.36%)
Mar 29, 2019 17.94 17.99 17.30 17.80 1,265,039 +0.05(+0.30%)
Mar 28, 2019 17.31 17.82 17.21 17.74 688,115 +0.39(+2.28%)
Mar 27, 2019 17.37 17.49 16.89 17.35 493,606 -0.15(-0.87%)
Mar 26, 2019 17.35 17.66 17.23 17.50 498,048 +0.46(+2.68%)
Mar 25, 2019 16.72 17.31 16.32 17.04 828,517 +0.15(+0.90%)
Mar 22, 2019 17.32 17.37 16.71 16.89 844,883 -0.61(-3.49%)
Mar 21, 2019 17.40 17.95 17.37 17.50 815,371 +0.03(+0.15%)
Mar 20, 2019 17.36 17.74 17.12 17.47 651,042 +0.18(+1.04%)
Mar 19, 2019 17.25 17.48 16.81 17.30 686,152 +0.13(+0.73%)
Mar 18, 2019 16.75 17.61 16.75 17.17 1,052,275 +0.49(+2.96%)
Mar 15, 2019 15.77 16.69 15.77 16.68 1,015,554 +0.91(+5.75%)
Mar 14, 2019 16.01 16.14 15.64 15.77 775,149 -0.22(-1.40%)
Mar 13, 2019 16.08 16.24 15.84 15.99 496,866 -0.10(-0.61%)
Mar 12, 2019 15.92 16.26 15.92 16.09 582,222 +0.28(+1.76%)
Mar 11, 2019 15.16 15.84 15.16 15.81 894,525 +0.67(+4.42%)
Mar 08, 2019 15.22 15.32 14.96 15.15 591,487 -0.18(-1.16%)
Mar 07, 2019 15.71 15.90 15.32 15.32 822,949 -0.32(-2.05%)
Mar 06, 2019 16.28 16.46 15.58 15.65 857,250 -0.81(-4.93%)
Mar 05, 2019 16.62 16.86 16.39 16.46 699,321 -0.28(-1.65%)
Mar 04, 2019 17.03 17.39 16.59 16.73 989,542 +0.29(+1.79%)
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.