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 29, 2020 16.24 16.87 15.99 16.25 1,473,368 -0.24(-1.44%)
May 28, 2020 17.76 18.14 16.41 16.49 2,976,410 -1.17(-6.60%)
May 27, 2020 16.97 17.87 16.92 17.66 2,033,776 +1.02(+6.13%)
May 26, 2020 15.44 16.83 15.31 16.63 4,287,919 +1.17(+7.54%)
May 22, 2020 15.56 15.61 14.85 15.47 3,132,153 -0.22(-1.39%)
May 21, 2020 15.80 16.08 15.31 15.69 2,421,094 -0.26(-1.60%)
May 20, 2020 15.26 16.07 15.07 15.94 1,969,277 +0.73(+4.79%)
May 19, 2020 15.92 16.02 15.16 15.21 3,181,997 -0.37(-2.40%)
May 18, 2020 15.42 15.62 14.67 15.59 4,253,266 +0.29(+1.91%)
May 15, 2020 15.23 15.49 14.83 15.30 2,350,267 +0.00(+0.00%)
May 14, 2020 16.67 16.94 15.13 15.30 4,453,880 -1.73(-10.17%)
May 13, 2020 15.67 17.06 15.51 17.03 4,762,630 +1.37(+8.73%)
May 12, 2020 16.07 16.26 15.33 15.66 3,646,173 -0.42(-2.61%)
May 11, 2020 17.67 17.68 16.04 16.08 4,829,345 -1.62(-9.16%)
May 08, 2020 17.95 18.49 17.45 17.70 3,393,293 -0.01(-0.05%)
May 07, 2020 17.73 18.21 16.63 17.71 6,921,976 +0.36(+2.10%)
May 06, 2020 20.44 20.44 17.31 17.35 8,221,512 -2.01(-10.40%)
May 05, 2020 21.17 21.29 19.26 19.36 4,921,763 -1.89(-8.92%)
May 04, 2020 19.31 21.36 19.14 21.25 4,710,909 +2.41(+12.76%)
May 01, 2020 19.72 20.81 18.78 18.85 6,290,211 -1.09(-5.48%)
Apr 30, 2020 20.32 21.77 19.60 19.94 4,670,064 -0.23(-1.13%)
Apr 29, 2020 21.84 22.94 19.59 20.17 7,300,556 -3.74(-15.66%)
Apr 28, 2020 25.07 25.70 23.01 23.91 4,744,543 -0.36(-1.46%)
Apr 27, 2020 23.94 24.67 23.40 24.27 4,583,679 +1.49(+6.56%)
Apr 24, 2020 22.78 23.29 22.17 22.78 2,341,595 -0.16(-0.71%)
Apr 23, 2020 23.28 23.73 21.57 22.94 5,223,321 +0.02(+0.08%)
Apr 22, 2020 22.55 23.17 21.32 22.92 6,402,481 +1.24(+5.71%)
Apr 21, 2020 23.51 24.41 21.08 21.68 8,412,663 +0.38(+1.80%)
Apr 20, 2020 19.21 21.55 18.38 21.30 7,906,394 +3.32(+18.44%)
Apr 17, 2020 18.02 18.85 17.65 17.98 2,352,901 +0.34(+1.91%)
Apr 16, 2020 16.76 17.66 16.50 17.65 2,772,097 +1.13(+6.84%)
Apr 15, 2020 15.87 16.67 15.63 16.52 1,683,044 +0.42(+2.60%)
Apr 14, 2020 15.76 16.23 15.21 16.10 1,578,110 +0.61(+3.94%)
Apr 13, 2020 16.99 17.45 15.33 15.49 2,213,231 -0.37(-2.36%)
Apr 09, 2020 15.81 16.22 13.83 15.86 3,718,978 +0.27(+1.75%)
Apr 08, 2020 15.58 16.43 15.22 15.59 1,934,387 +0.38(+2.52%)
Apr 07, 2020 14.99 15.51 14.66 15.20 2,058,502 +0.21(+1.40%)
Apr 06, 2020 14.59 15.28 13.45 15.00 2,332,997 +1.46(+10.77%)
Apr 03, 2020 13.77 14.07 12.30 13.54 3,114,809 -0.89(-6.19%)
Apr 02, 2020 17.31 17.50 13.59 14.43 4,158,322 -3.24(-18.35%)
Apr 01, 2020 17.57 18.90 16.74 17.67 2,225,870 +0.26(+1.46%)
Mar 31, 2020 18.98 19.34 17.10 17.42 2,054,923 -1.41(-7.50%)
Mar 30, 2020 18.17 19.59 18.17 18.83 3,122,751 +1.61(+9.36%)
Mar 27, 2020 15.88 17.77 15.26 17.22 1,999,554 +0.92(+5.65%)
Mar 26, 2020 14.94 16.49 14.51 16.30 1,758,603 +1.40(+9.42%)
Mar 25, 2020 15.71 16.14 14.77 14.89 1,460,174 -0.36(-2.33%)
Mar 24, 2020 15.99 16.63 14.26 15.25 1,945,106 +0.69(+4.76%)
Mar 23, 2020 13.29 15.03 12.88 14.56 2,109,725 +1.72(+13.41%)
Mar 20, 2020 14.48 14.99 12.53 12.84 2,226,777 -1.01(-7.30%)
Mar 19, 2020 11.99 13.97 11.25 13.85 2,266,918 +1.99(+16.74%)
Mar 18, 2020 13.30 13.93 11.32 11.86 1,904,605 -2.03(-14.62%)
Mar 17, 2020 15.13 15.15 13.31 13.89 2,342,952 -0.62(-4.27%)
Mar 16, 2020 16.90 17.19 13.86 14.51 2,580,638 -4.16(-22.29%)
Mar 13, 2020 17.32 18.69 16.29 18.68 2,986,928 +2.39(+14.65%)
Mar 12, 2020 14.90 17.95 14.58 16.29 3,446,254 +0.26(+1.65%)
Mar 11, 2020 18.33 18.50 15.92 16.02 3,738,626 -1.62(-9.19%)
Mar 10, 2020 14.60 18.37 14.59 17.65 5,060,402 +3.88(+28.19%)
Mar 09, 2020 15.03 16.27 13.76 13.77 2,793,361 -1.18(-7.87%)
Mar 06, 2020 14.49 15.92 14.33 14.94 1,763,221 -0.13(-0.85%)
Mar 05, 2020 16.02 16.27 15.00 15.07 1,336,938 -1.51(-9.12%)
Mar 04, 2020 16.28 17.13 16.20 16.58 1,338,117 +0.52(+3.23%)
Mar 03, 2020 17.55 17.91 15.89 16.06 2,134,858 -1.43(-8.18%)
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.