Skip to main content

Scorpio Tankers Inc (NY: STNG )

80.75 +2.34 (+2.98%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 32.40 33.27 31.44 32.40 764,385 +0.09(+0.27%)
May 30, 2017 32.83 33.09 31.09 32.31 909,634 -0.70(-2.11%)
May 26, 2017 34.23 34.44 32.66 33.01 998,188 -1.57(-4.53%)
May 25, 2017 34.92 35.10 34.31 34.57 877,593 -0.35(-1.00%)
May 24, 2017 34.92 35.71 34.49 34.92 2,165,820 -1.65(-4.52%)
May 23, 2017 36.66 36.84 36.05 36.58 111,673 +0.35(+0.96%)
May 22, 2017 36.05 36.84 35.79 36.23 142,043 +0.26(+0.73%)
May 19, 2017 35.27 36.58 35.27 35.97 224,698 +0.87(+2.48%)
May 18, 2017 35.36 35.62 35.01 35.10 194,652 -0.44(-1.23%)
May 17, 2017 35.71 36.23 35.18 35.53 164,353 -0.87(-2.39%)
May 16, 2017 37.19 37.45 35.71 36.40 189,167 -0.70(-1.88%)
May 15, 2017 36.75 37.97 36.71 37.10 210,181 +0.61(+1.67%)
May 12, 2017 39.89 39.97 36.40 36.49 604,066 -0.09(-0.24%)
May 11, 2017 37.45 37.45 36.32 36.58 107,016 -1.05(-2.78%)
May 10, 2017 36.66 38.06 36.58 37.62 116,730 +0.96(+2.61%)
May 09, 2017 37.53 37.62 36.32 36.66 172,037 -0.87(-2.32%)
May 08, 2017 36.75 37.71 36.32 37.53 115,700 +0.78(+2.13%)
May 05, 2017 37.27 37.71 36.75 36.75 179,583 -0.52(-1.40%)
May 04, 2017 38.92 38.92 36.93 37.27 151,925 -1.65(-4.24%)
May 03, 2017 38.23 38.92 37.19 38.92 226,042 +0.61(+1.59%)
May 02, 2017 37.36 39.27 36.93 38.32 278,196 +0.87(+2.32%)
May 01, 2017 38.40 38.75 37.27 37.45 177,428 -0.78(-2.05%)
Apr 28, 2017 39.79 39.79 37.27 38.23 413,846 -1.48(-3.72%)
Apr 27, 2017 35.45 39.97 35.19 39.71 677,570 +4.00(+11.19%)
Apr 26, 2017 34.84 36.06 34.67 35.71 218,570 +0.52(+1.48%)
Apr 25, 2017 35.62 35.97 35.01 35.19 204,337 -0.09(-0.25%)
Apr 24, 2017 35.62 35.62 34.41 35.28 221,537 +0.52(+1.50%)
Apr 21, 2017 36.06 36.06 34.67 34.75 206,109 -0.61(-1.72%)
Apr 20, 2017 35.01 35.88 35.01 35.36 149,469 +0.43(+1.24%)
Apr 19, 2017 35.01 35.62 34.58 34.93 188,084 -0.09(-0.25%)
Apr 18, 2017 34.67 35.01 33.97 35.01 223,227 +0.17(+0.50%)
Apr 17, 2017 34.67 35.01 33.89 34.84 202,593 +0.17(+0.50%)
Apr 13, 2017 36.06 36.32 34.15 34.67 449,466 -2.00(-5.45%)
Apr 12, 2017 38.14 38.58 36.32 36.67 227,076 -1.82(-4.74%)
Apr 11, 2017 39.10 39.10 37.62 38.49 245,999 -0.78(-1.99%)
Apr 10, 2017 37.45 39.53 37.27 39.27 251,218 +1.82(+4.87%)
Apr 07, 2017 36.84 37.62 36.49 37.45 254,314 +0.26(+0.70%)
Apr 06, 2017 36.67 37.45 36.23 37.19 341,684 +1.04(+2.88%)
Apr 05, 2017 37.62 37.97 35.88 36.14 251,123 -1.13(-3.03%)
Apr 04, 2017 37.97 38.23 36.93 37.27 169,798 -0.78(-2.05%)
Apr 03, 2017 38.84 39.10 37.88 38.06 174,948 -0.52(-1.35%)
Mar 31, 2017 39.71 40.31 38.40 38.58 370,062 -1.22(-3.06%)
Mar 30, 2017 39.79 40.05 38.92 39.79 342,146 +0.00(+0.00%)
Mar 29, 2017 39.45 40.40 38.84 39.79 278,586 -0.09(-0.22%)
Mar 28, 2017 37.45 40.31 37.45 39.88 588,427 +3.21(+8.77%)
Mar 27, 2017 35.45 36.84 35.01 36.67 208,797 +0.35(+0.96%)
Mar 24, 2017 36.75 37.27 36.14 36.32 205,704 -0.17(-0.48%)
Mar 23, 2017 35.19 37.53 35.19 36.49 366,380 +1.13(+3.19%)
Mar 22, 2017 35.88 36.49 34.28 35.36 371,803 -0.35(-0.97%)
Mar 21, 2017 38.23 38.66 35.67 35.71 378,790 -2.09(-5.52%)
Mar 20, 2017 40.75 40.75 37.80 37.80 327,408 -3.56(-8.61%)
Mar 17, 2017 37.80 41.62 37.71 41.36 852,343 +3.13(+8.18%)
Mar 16, 2017 34.84 38.32 34.84 38.23 654,466 +3.39(+9.73%)
Mar 15, 2017 34.06 35.10 33.80 34.84 190,872 +0.96(+2.82%)
Mar 14, 2017 34.15 34.75 33.80 33.89 216,566 -0.96(-2.74%)
Mar 13, 2017 35.58 34.71 34.84 149,081 +0.09(+0.25%)
Mar 10, 2017 35.10 35.36 34.41 34.75 186,572 -0.09(-0.25%)
Mar 09, 2017 34.67 35.01 33.89 34.84 296,236 +0.26(+0.75%)
Mar 08, 2017 34.06 36.23 33.97 34.58 333,770 +0.35(+1.02%)
Mar 07, 2017 33.19 34.41 32.58 34.23 276,917 +1.13(+3.41%)
Mar 06, 2017 32.93 33.28 32.41 33.10 307,663 -0.35(-1.04%)
Mar 03, 2017 33.62 34.23 33.28 33.45 178,631 +0.00(+0.00%)
Mar 02, 2017 33.45 33.89 33.28 33.45 198,217 -0.43(-1.28%)
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.