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, 2023 44.81 45.32 44.15 44.51 1,617,616 -1.29(-2.82%)
May 30, 2023 46.66 46.88 45.19 45.80 1,149,069 -1.25(-2.67%)
May 26, 2023 46.09 47.12 46.06 47.06 579,180 +1.19(+2.59%)
May 25, 2023 46.19 46.25 45.15 45.87 984,124 -0.24(-0.53%)
May 24, 2023 46.84 46.85 45.37 46.11 978,557 -1.03(-2.19%)
May 23, 2023 47.58 47.77 46.16 47.14 1,030,268 -0.43(-0.90%)
May 22, 2023 48.73 49.91 47.48 47.57 1,029,394 -1.06(-2.18%)
May 19, 2023 47.17 49.11 47.12 48.63 1,036,777 +1.73(+3.69%)
May 18, 2023 46.70 46.92 45.93 46.90 937,699 +0.28(+0.60%)
May 17, 2023 46.49 46.77 45.66 46.62 1,097,524 +0.80(+1.74%)
May 16, 2023 46.31 47.17 45.77 45.82 889,602 -0.72(-1.55%)
May 15, 2023 47.31 47.49 46.47 46.54 1,119,929 -0.42(-0.89%)
May 12, 2023 48.13 48.39 46.62 46.96 2,340,134 -0.75(-1.57%)
May 11, 2023 45.79 48.21 45.79 47.71 1,475,371 +1.27(+2.74%)
May 10, 2023 45.54 46.82 44.86 46.43 1,626,624 +1.43(+3.18%)
May 09, 2023 44.68 45.49 44.11 45.00 1,637,153 -0.01(-0.02%)
May 08, 2023 45.69 45.99 44.28 45.01 1,708,191 -0.68(-1.49%)
May 05, 2023 46.55 46.90 45.23 45.70 1,745,789 +0.37(+0.82%)
May 04, 2023 46.21 46.37 44.48 45.33 2,570,090 -0.95(-2.06%)
May 03, 2023 47.47 47.88 45.87 46.28 1,849,134 -0.92(-1.96%)
May 02, 2023 50.06 50.49 45.21 47.20 3,199,754 -2.77(-5.55%)
May 01, 2023 50.23 50.39 48.77 49.97 1,568,998 -0.84(-1.65%)
Apr 28, 2023 50.40 51.26 50.16 50.81 786,468 -0.08(-0.15%)
Apr 27, 2023 50.69 51.36 49.90 50.89 966,863 +0.04(+0.08%)
Apr 26, 2023 54.29 54.29 50.70 50.85 1,540,210 -3.44(-6.34%)
Apr 25, 2023 56.50 56.52 53.76 54.29 893,411 -1.82(-3.24%)
Apr 24, 2023 54.55 56.64 54.28 56.11 1,236,695 +1.59(+2.91%)
Apr 21, 2023 56.67 56.67 54.48 54.53 1,126,281 -2.24(-3.94%)
Apr 20, 2023 58.18 58.44 56.46 56.76 955,518 -1.58(-2.70%)
Apr 19, 2023 58.96 59.32 57.51 58.34 899,902 -1.50(-2.50%)
Apr 18, 2023 58.15 60.19 57.86 59.83 1,148,497 +1.88(+3.24%)
Apr 17, 2023 55.24 57.96 55.24 57.96 1,171,939 +2.75(+4.98%)
Apr 14, 2023 54.52 55.24 54.03 55.21 713,690 +0.59(+1.09%)
Apr 13, 2023 54.56 55.79 54.01 54.61 618,595 +0.57(+1.06%)
Apr 12, 2023 54.53 54.83 53.74 54.04 1,069,807 -0.40(-0.73%)
Apr 11, 2023 53.91 55.03 53.65 54.44 1,097,530 +0.66(+1.23%)
Apr 10, 2023 53.56 54.36 53.20 53.78 1,260,441 +0.30(+0.56%)
Apr 06, 2023 53.87 54.19 52.77 53.47 752,448 -0.50(-0.92%)
Apr 05, 2023 52.47 53.98 51.99 53.97 767,923 +1.19(+2.25%)
Apr 04, 2023 53.00 53.65 52.27 52.78 1,377,760 +0.48(+0.91%)
Apr 03, 2023 52.51 52.86 51.26 52.31 2,047,299 -2.45(-4.48%)
Mar 31, 2023 53.36 54.82 53.25 54.76 822,418 +1.52(+2.85%)
Mar 30, 2023 54.69 54.69 52.94 53.24 1,247,226 -0.79(-1.46%)
Mar 29, 2023 54.96 55.01 53.31 54.03 949,823 -0.71(-1.30%)
Mar 28, 2023 54.41 55.01 53.92 54.74 678,322 +0.63(+1.17%)
Mar 27, 2023 53.24 54.57 53.06 54.11 982,402 +1.08(+2.04%)
Mar 24, 2023 52.98 53.95 52.77 53.03 1,478,508 -0.87(-1.61%)
Mar 23, 2023 55.54 56.47 53.04 53.89 1,210,176 -1.13(-2.05%)
Mar 22, 2023 55.77 56.54 54.70 55.02 830,079 -0.79(-1.41%)
Mar 21, 2023 55.49 56.37 54.93 55.81 1,118,187 +2.41(+4.52%)
Mar 20, 2023 52.46 54.54 51.86 53.40 920,160 +0.88(+1.69%)
Mar 17, 2023 53.45 53.82 51.34 52.51 2,493,358 -0.12(-0.22%)
Mar 16, 2023 52.97 53.29 51.54 52.63 1,346,835 -1.00(-1.87%)
Mar 15, 2023 55.31 55.64 51.72 53.63 2,521,262 -3.99(-6.92%)
Mar 14, 2023 57.17 58.71 56.82 57.62 840,770 +1.29(+2.30%)
Mar 13, 2023 55.72 57.40 54.24 56.32 1,488,285 -1.31(-2.28%)
Mar 10, 2023 57.93 59.77 57.41 57.64 1,983,634 -0.59(-1.02%)
Mar 09, 2023 60.78 61.46 58.16 58.23 1,361,811 -2.14(-3.54%)
Mar 08, 2023 60.28 61.48 59.18 60.37 2,344,613 +1.62(+2.76%)
Mar 07, 2023 56.82 58.91 55.93 58.75 1,483,992 +1.67(+2.93%)
Mar 06, 2023 57.24 57.46 55.54 57.07 1,127,845 -0.20(-0.36%)
Mar 03, 2023 57.07 58.22 56.50 57.28 1,254,378 +0.18(+0.32%)
Mar 02, 2023 57.80 58.18 56.85 57.09 1,306,604 -1.23(-2.11%)
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.