Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2023	53.40	54.55	52.48	54.29	902,016	+0.81(+1.52%)
Nov 29, 2023	53.99	54.16	52.99	53.48	802,814	-0.39(-0.72%)
Nov 28, 2023	54.84	55.38	53.74	53.86	712,397	-0.98(-1.79%)
Nov 27, 2023	55.85	55.93	54.80	54.85	648,409	-1.02(-1.83%)
Nov 24, 2023	55.92	56.58	55.84	55.87	355,679	+0.16(+0.28%)
Nov 22, 2023	53.64	55.72	53.45	55.71	740,386	+1.44(+2.66%)
Nov 21, 2023	54.86	55.14	53.84	54.27	797,988	-1.05(-1.90%)
Nov 20, 2023	55.57	56.02	55.19	55.32	768,749	+0.10(+0.18%)
Nov 17, 2023	54.94	55.76	54.83	55.22	914,074	+0.79(+1.44%)
Nov 16, 2023	55.36	55.64	53.95	54.43	1,092,590	-1.42(-2.53%)
Nov 15, 2023	57.21	57.49	55.76	55.85	1,079,056	-1.57(-2.74%)
Nov 14, 2023	57.24	57.73	55.44	57.42	1,400,290	+0.28(+0.48%)
Nov 13, 2023	57.77	58.30	56.67	57.15	1,080,049	-0.42(-0.73%)
Nov 10, 2023	57.40	58.21	57.08	57.57	1,067,080	+1.19(+2.11%)
Nov 09, 2023	55.53	57.06	55.12	56.38	1,645,899	+2.73(+5.09%)
Nov 08, 2023	54.30	54.54	53.47	53.65	1,190,451	-0.94(-1.73%)
Nov 07, 2023	55.68	55.87	53.58	54.59	1,309,458	-1.79(-3.17%)
Nov 06, 2023	57.73	57.98	56.24	56.38	671,619	-1.16(-2.02%)
Nov 03, 2023	57.20	57.89	56.20	57.54	1,105,111	+0.08(+0.14%)
Nov 02, 2023	56.76	57.74	56.45	57.46	803,424	+0.57(+1.00%)
Nov 01, 2023	55.42	57.36	54.89	56.89	1,053,766	+1.71(+3.10%)
Oct 31, 2023	55.34	56.37	54.25	55.18	837,277	-0.14(-0.25%)
Oct 30, 2023	56.75	57.20	54.43	55.32	1,058,550	-1.41(-2.48%)
Oct 27, 2023	55.14	56.73	54.75	56.72	1,382,334	+2.82(+5.23%)
Oct 26, 2023	54.43	54.68	53.46	53.90	935,987	-0.83(-1.51%)
Oct 25, 2023	55.51	56.21	54.41	54.73	781,609	-0.82(-1.47%)
Oct 24, 2023	55.50	56.29	55.13	55.55	1,230,475	+1.43(+2.65%)
Oct 23, 2023	53.83	54.70	53.41	54.11	734,337	+0.16(+0.29%)
Oct 20, 2023	55.06	55.06	53.80	53.95	799,541	-1.11(-2.02%)
Oct 19, 2023	54.83	55.42	54.42	55.06	644,617	-0.15(-0.27%)
Oct 18, 2023	55.62	56.06	55.04	55.21	678,216	-0.41(-0.74%)
Oct 17, 2023	55.16	56.56	55.16	55.62	779,023	+0.50(+0.91%)
Oct 16, 2023	55.35	55.81	54.39	55.12	734,970	+0.09(+0.16%)
Oct 13, 2023	54.05	55.81	53.95	55.03	1,693,074	+1.74(+3.26%)
Oct 12, 2023	53.25	53.78	52.85	53.29	959,199	+0.89(+1.71%)
Oct 11, 2023	51.17	52.58	51.11	52.40	827,950	+0.61(+1.18%)
Oct 10, 2023	52.70	52.82	51.71	51.79	1,094,932	-0.93(-1.77%)
Oct 09, 2023	51.46	53.08	51.30	52.72	1,279,680	+2.24(+4.44%)
Oct 06, 2023	49.30	50.96	49.10	50.48	804,447	+0.12(+0.23%)
Oct 05, 2023	48.64	50.63	48.26	50.37	1,068,813	+2.36(+4.91%)
Oct 04, 2023	49.36	49.76	47.05	48.01	1,967,705	-2.33(-4.63%)
Oct 03, 2023	50.13	50.87	49.09	50.34	853,451	-0.21(-0.41%)
Oct 02, 2023	53.30	53.34	49.97	50.54	1,167,376	-2.64(-4.97%)
Sep 29, 2023	54.05	54.05	52.72	53.19	1,482,481	-0.21(-0.39%)
Sep 28, 2023	52.64	53.79	52.03	53.39	1,034,621	-0.21(-0.39%)
Sep 27, 2023	53.81	54.22	53.17	53.60	999,740	+0.21(+0.39%)
Sep 26, 2023	51.81	54.24	51.81	53.39	1,407,577	+1.10(+2.10%)
Sep 25, 2023	51.50	52.62	52.15	52.29	1,333,199	+0.74(+1.43%)
Sep 22, 2023	51.79	52.63	51.30	51.56	1,379,165	+0.08(+0.15%)
Sep 21, 2023	50.93	52.35	50.45	51.48	1,396,194	+1.29(+2.57%)
Sep 20, 2023	51.18	51.70	50.17	50.19	1,203,763	-0.81(-1.58%)
Sep 19, 2023	53.42	53.70	50.98	51.00	1,094,413	-1.93(-3.64%)
Sep 18, 2023	51.84	53.37	51.81	52.92	887,767	+1.38(+2.67%)
Sep 15, 2023	51.86	52.34	51.49	51.55	1,602,205	-0.42(-0.81%)
Sep 14, 2023	50.95	52.96	50.93	51.97	1,498,010	+1.84(+3.67%)
Sep 13, 2023	50.63	51.40	49.78	50.13	921,415	-0.32(-0.64%)
Sep 12, 2023	50.30	50.70	49.59	50.45	790,630	+0.65(+1.30%)
Sep 11, 2023	50.81	50.98	49.16	49.81	905,940	-0.79(-1.55%)
Sep 08, 2023	47.88	50.80	47.88	50.59	1,259,956	+2.66(+5.56%)
Sep 07, 2023	47.48	48.15	47.14	47.93	649,271	+0.28(+0.60%)
Sep 06, 2023	48.06	48.40	47.07	47.64	1,044,260	+0.06(+0.12%)
Sep 05, 2023	48.45	48.45	47.06	47.59	1,457,049	-1.82(-3.68%)
Sep 01, 2023	50.33	50.61	49.20	49.40	966,135	-0.24(-0.48%)
Aug 31, 2023	51.10	51.10	49.53	49.64	796,837	-1.54(-3.01%)
Aug 30, 2023	50.54	51.53	50.39	51.18	777,434	+0.32(+0.64%)
Aug 29, 2023	50.36	51.06	49.97	50.86	886,043	+0.86(+1.73%)
Aug 28, 2023	49.64	50.69	49.59	49.99	915,653	+0.59(+1.19%)
Aug 25, 2023	50.01	50.32	48.96	49.40	944,532	-0.54(-1.08%)
Aug 24, 2023	50.33	50.88	49.91	49.94	497,075	-0.37(-0.74%)
Aug 23, 2023	50.38	50.50	49.24	50.32	981,017	-0.51(-1.01%)
Aug 22, 2023	51.07	51.63	50.82	50.83	728,113	-0.17(-0.33%)
Aug 21, 2023	51.82	52.26	50.87	51.00	842,573	-0.45(-0.88%)
Aug 18, 2023	49.87	51.73	49.69	51.45	1,021,098	+0.70(+1.37%)
Aug 17, 2023	51.01	51.72	50.09	50.75	1,210,764	+0.46(+0.92%)
Aug 16, 2023	50.13	51.28	50.12	50.29	1,722,590	+0.62(+1.25%)
Aug 15, 2023	48.70	49.92	48.63	49.67	1,225,365	+0.51(+1.04%)
Aug 14, 2023	49.21	49.33	48.00	49.16	938,245	-0.31(-0.64%)
Aug 11, 2023	48.65	49.66	48.41	49.47	981,962	+0.63(+1.28%)
Aug 10, 2023	49.35	49.71	48.69	48.85	802,519	-0.13(-0.26%)
Aug 09, 2023	48.05	49.76	48.05	48.97	986,052	+1.21(+2.54%)
Aug 08, 2023	48.01	48.19	47.01	47.76	1,103,707	-1.08(-2.20%)
Aug 07, 2023	48.54	49.05	47.99	48.84	1,334,014	+0.29(+0.60%)
Aug 04, 2023	49.21	49.43	48.07	48.54	1,284,796	-0.25(-0.52%)
Aug 03, 2023	48.11	49.21	47.06	48.80	1,794,015	+0.84(+1.75%)
Aug 02, 2023	45.47	49.15	45.35	47.96	2,651,575	+1.59(+3.44%)
Aug 01, 2023	45.92	46.66	44.93	46.36	1,665,650	+0.36(+0.79%)
Jul 31, 2023	45.72	46.38	45.32	46.00	1,731,723	+1.10(+2.44%)
Jul 28, 2023	42.31	44.97	42.26	44.91	1,662,751	+2.64(+6.25%)
Jul 27, 2023	42.13	43.06	41.97	42.26	1,536,912	+0.16(+0.37%)
Jul 26, 2023	41.17	42.74	41.16	42.11	659,392	+0.54(+1.29%)
Jul 25, 2023	41.67	42.64	41.55	41.57	712,037	-0.23(-0.56%)
Jul 24, 2023	40.58	42.01	40.51	41.81	997,161	+1.70(+4.24%)
Jul 21, 2023	40.17	40.59	39.45	40.10	1,843,098	-1.32(-3.19%)
Jul 20, 2023	41.81	41.95	41.10	41.42	644,160	+0.08(+0.19%)
Jul 19, 2023	41.37	41.82	41.13	41.35	897,399	-0.03(-0.07%)
Jul 18, 2023	41.40	41.99	41.13	41.38	904,754	-0.41(-0.98%)
Jul 17, 2023	41.54	42.26	41.28	41.79	1,139,136	+0.59(+1.42%)
Jul 14, 2023	43.10	43.26	40.73	41.20	2,078,300	-2.31(-5.30%)
Jul 13, 2023	43.90	43.90	43.32	43.51	977,366	-0.10(-0.22%)
Jul 12, 2023	44.05	44.21	43.46	43.60	671,567	-0.24(-0.56%)
Jul 11, 2023	43.91	44.11	43.31	43.85	1,108,828	+0.37(+0.85%)
Jul 10, 2023	44.18	44.59	43.13	43.48	688,960	-1.13(-2.54%)
Jul 07, 2023	43.43	44.96	43.30	44.61	1,198,309	+1.50(+3.47%)
Jul 06, 2023	44.98	44.98	42.85	43.12	903,888	-2.02(-4.48%)
Jul 05, 2023	44.13	46.17	43.78	45.14	1,012,367	+0.35(+0.79%)
Jul 03, 2023	46.23	46.64	44.28	44.79	924,477	-1.40(-3.03%)
Jun 30, 2023	44.44	46.50	44.07	46.19	1,338,126	+3.07(+7.12%)
Jun 29, 2023	42.43	43.80	42.17	43.12	875,776	+0.88(+2.08%)
Jun 28, 2023	42.13	42.46	41.42	42.24	938,443	+0.11(+0.26%)
Jun 27, 2023	41.85	42.27	41.34	42.13	1,068,629	+0.35(+0.84%)
Jun 26, 2023	42.78	43.00	41.78	41.78	790,538	-1.31(-3.04%)
Jun 23, 2023	43.33	43.82	42.94	43.09	1,442,567	-1.07(-2.41%)
Jun 22, 2023	43.34	44.28	43.05	44.15	609,472	+0.36(+0.83%)
Jun 21, 2023	43.66	44.52	43.56	43.79	950,124	+0.17(+0.38%)
Jun 20, 2023	44.52	44.69	42.94	43.62	918,713	-1.46(-3.23%)
Jun 16, 2023	44.92	45.22	44.09	45.08	1,295,188	+0.60(+1.34%)
Jun 15, 2023	43.71	44.65	43.22	44.48	816,992	-0.54(-1.19%)
May 08, 2023	45.69	46.00	44.28	45.02	1,707,892	-0.68(-1.49%)
May 05, 2023	46.56	46.91	45.24	45.70	1,745,483	+0.37(+0.82%)
May 04, 2023	46.22	46.37	44.49	45.33	2,569,639	-0.95(-2.06%)
May 03, 2023	47.47	47.89	45.88	46.29	1,848,809	-0.92(-1.96%)
May 02, 2023	50.07	50.50	45.22	47.21	3,199,192	-2.77(-5.55%)
May 01, 2023	50.24	50.40	48.78	49.98	1,568,723	-0.84(-1.65%)
Apr 28, 2023	50.41	51.27	50.17	50.82	786,330	-0.08(-0.15%)
Apr 27, 2023	50.70	51.37	49.91	50.90	966,694	+0.04(+0.08%)
Apr 26, 2023	54.30	54.30	50.71	50.86	1,539,940	-3.44(-6.34%)
Apr 25, 2023	56.51	56.53	53.77	54.30	893,254	-1.82(-3.24%)
Apr 24, 2023	54.56	56.65	54.29	56.12	1,236,478	+1.59(+2.91%)
Apr 21, 2023	56.68	56.68	54.49	54.53	1,126,083	-2.24(-3.94%)
Apr 20, 2023	58.19	58.45	56.47	56.77	955,350	-1.58(-2.70%)
Apr 19, 2023	58.97	59.33	57.52	58.35	899,744	-1.50(-2.50%)
Apr 18, 2023	58.16	60.21	57.87	59.85	1,148,295	+1.88(+3.24%)
Apr 17, 2023	55.24	57.97	55.24	57.97	1,171,733	+2.75(+4.99%)
Apr 14, 2023	54.52	55.25	54.04	55.22	713,565	+0.59(+1.09%)
Apr 13, 2023	54.57	55.80	54.02	54.62	618,486	+0.57(+1.06%)
Apr 12, 2023	54.54	54.84	53.75	54.05	1,069,619	-0.40(-0.73%)
Apr 11, 2023	53.92	55.04	53.66	54.45	1,097,337	+0.66(+1.23%)
Apr 10, 2023	53.57	54.37	53.21	53.79	1,260,220	+0.30(+0.56%)
Apr 06, 2023	53.88	54.20	52.78	53.48	752,316	-0.50(-0.92%)
Apr 05, 2023	52.48	53.99	52.00	53.98	767,788	+1.19(+2.25%)
Apr 04, 2023	53.01	53.66	52.28	52.79	1,377,519	+0.48(+0.91%)
Apr 03, 2023	52.52	52.87	51.27	52.32	2,046,939	-2.45(-4.48%)
Mar 31, 2023	53.37	54.83	53.26	54.77	822,273	+1.52(+2.85%)
Mar 30, 2023	54.70	54.70	52.95	53.25	1,247,007	-0.79(-1.46%)
Mar 29, 2023	54.97	55.02	53.32	54.04	949,656	-0.71(-1.30%)
Mar 28, 2023	54.42	55.02	53.93	54.75	678,202	+0.63(+1.17%)
Mar 27, 2023	53.25	54.58	53.07	54.12	982,229	+1.08(+2.04%)
Mar 24, 2023	52.99	53.96	52.77	53.04	1,478,249	-0.87(-1.61%)
Mar 23, 2023	55.55	56.48	53.05	53.90	1,209,964	-1.13(-2.05%)
Mar 22, 2023	55.78	56.55	54.71	55.03	829,933	-0.79(-1.41%)
Mar 21, 2023	55.50	56.38	54.94	55.82	1,117,990	+2.41(+4.52%)
Mar 20, 2023	52.47	54.55	51.87	53.41	919,998	+0.89(+1.69%)
Mar 17, 2023	53.46	53.82	51.34	52.52	2,492,921	-0.12(-0.22%)
Mar 16, 2023	52.98	53.30	51.55	52.64	1,346,599	-1.00(-1.87%)
Mar 15, 2023	55.32	55.65	51.73	53.64	2,520,820	-3.99(-6.92%)
Mar 14, 2023	57.18	58.72	56.83	57.63	840,623	+1.29(+2.30%)
Mar 13, 2023	55.73	57.41	54.25	56.33	1,488,023	-1.31(-2.28%)
Mar 10, 2023	57.94	59.78	57.42	57.65	1,983,286	-0.59(-1.02%)
Mar 09, 2023	60.79	61.47	58.17	58.24	1,361,572	-2.14(-3.54%)
Mar 08, 2023	60.29	61.49	59.19	60.38	2,344,202	+1.62(+2.76%)
Mar 07, 2023	56.83	58.92	55.94	58.76	1,483,732	+1.67(+2.93%)
Mar 06, 2023	57.25	57.47	55.55	57.08	1,127,647	-0.20(-0.36%)
Mar 03, 2023	57.08	58.23	56.51	57.29	1,254,158	+0.18(+0.32%)
Mar 02, 2023	57.81	58.19	56.86	57.10	1,306,374	-1.23(-2.11%)
Mar 01, 2023	59.31	59.31	58.21	58.33	936,943	-0.17(-0.30%)
Feb 28, 2023	60.10	60.49	58.46	58.51	1,142,046	-1.42(-2.36%)
Feb 27, 2023	59.57	60.52	59.25	59.92	1,406,009	+0.54(+0.91%)
Feb 24, 2023	58.65	59.87	58.16	59.38	970,348	+0.39(+0.66%)
Feb 23, 2023	58.07	60.10	57.57	58.99	1,633,166	+2.05(+3.61%)
Feb 22, 2023	58.55	58.83	56.35	56.94	1,851,330	-2.13(-3.61%)
Feb 21, 2023	60.30	60.94	58.93	59.07	1,490,332	-1.18(-1.96%)
Feb 17, 2023	61.44	62.23	59.07	60.25	1,906,945	-1.00(-1.63%)
Feb 16, 2023	59.42	61.46	57.87	61.25	2,313,332	+2.09(+3.54%)
Feb 15, 2023	57.87	59.75	57.67	59.16	1,477,318	+0.55(+0.94%)
Feb 14, 2023	57.11	59.06	56.44	58.61	1,618,776	+1.24(+2.16%)
Feb 13, 2023	55.59	58.20	55.39	57.36	1,670,013	+1.54(+2.76%)
Feb 10, 2023	56.03	56.31	54.96	55.82	1,340,306	+0.26(+0.47%)
Feb 09, 2023	53.91	55.97	53.77	55.56	1,528,260	+1.87(+3.48%)
Feb 08, 2023	52.88	53.71	52.16	53.69	1,219,246	+0.70(+1.32%)
Feb 07, 2023	50.74	53.27	50.74	52.99	2,750,910	+2.80(+5.58%)
Feb 06, 2023	48.47	50.21	48.42	50.19	1,255,879	+1.58(+3.25%)
Feb 03, 2023	48.32	50.64	48.19	48.61	1,620,793	+0.93(+1.95%)
Feb 02, 2023	48.47	49.27	46.62	47.68	2,051,269	-0.56(-1.17%)
Feb 01, 2023	46.83	49.10	46.69	48.24	2,485,745	+1.84(+3.97%)
Jan 31, 2023	44.99	46.61	44.70	46.40	1,195,145	+1.68(+3.75%)
Jan 30, 2023	45.54	45.97	44.42	44.72	1,051,244	-1.30(-2.82%)
Jan 27, 2023	44.58	46.22	44.20	46.02	1,361,866	+1.74(+3.92%)
Jan 26, 2023	44.69	45.41	43.10	44.29	1,652,161	-0.26(-0.59%)
Jan 25, 2023	44.59	45.06	43.16	44.55	1,945,423	-0.42(-0.93%)
Jan 24, 2023	45.35	45.55	43.80	44.97	1,713,365	-0.39(-0.85%)
Jan 23, 2023	47.23	47.30	45.01	45.35	2,774,744	-2.19(-4.61%)
Jan 20, 2023	48.46	48.82	47.52	47.55	2,101,211	-0.42(-0.87%)
Jan 19, 2023	48.66	48.92	47.40	47.96	1,572,877	-0.77(-1.57%)
Jan 18, 2023	51.37	52.07	48.70	48.73	1,672,599	-2.24(-4.39%)
Jan 17, 2023	49.44	53.05	49.44	50.97	1,843,409	+1.31(+2.64%)
Jan 13, 2023	48.93	50.07	48.40	49.66	1,224,864	+0.77(+1.57%)
Jan 12, 2023	48.67	49.84	47.61	48.89	1,562,133	+0.27(+0.56%)
Jan 11, 2023	50.40	52.67	47.90	48.62	2,753,040	-1.45(-2.90%)
Jan 10, 2023	47.73	50.37	46.62	50.08	1,909,841	+2.71(+5.73%)
Jan 09, 2023	47.98	48.22	46.45	47.36	2,557,430	-0.58(-1.21%)
Jan 06, 2023	48.27	49.85	47.71	47.94	1,880,335	-0.46(-0.94%)
Jan 05, 2023	46.54	48.42	45.63	48.40	2,751,912	+2.68(+5.87%)
Jan 04, 2023	50.41	50.41	45.27	45.71	3,315,325	-5.32(-10.43%)
Jan 03, 2023	52.22	52.34	49.79	51.04	1,451,251	-1.09(-2.08%)
Dec 30, 2022	51.54	52.33	50.99	52.12	555,591	+0.33(+0.64%)
Dec 29, 2022	51.14	52.06	51.01	51.79	652,978	+0.72(+1.40%)
Dec 28, 2022	52.08	52.08	49.99	51.07	1,077,006	-1.61(-3.05%)
Dec 27, 2022	53.39	53.54	52.22	52.68	426,568	-0.36(-0.68%)
Dec 23, 2022	52.63	53.78	51.67	53.04	654,117	+0.64(+1.22%)
Dec 22, 2022	52.62	52.82	51.09	52.40	844,974	-0.13(-0.24%)
Dec 21, 2022	53.39	53.39	52.01	52.53	798,712	-0.66(-1.24%)
Dec 20, 2022	53.79	54.81	53.02	53.19	943,782	-0.37(-0.69%)
Dec 19, 2022	54.52	54.77	52.87	53.56	964,336	-0.64(-1.18%)
Dec 16, 2022	54.23	54.93	53.26	54.20	1,171,818	-0.92(-1.67%)
Dec 15, 2022	55.02	55.94	54.14	55.12	1,357,099	+0.73(+1.34%)
Dec 14, 2022	53.74	55.83	53.26	54.39	2,016,178	+1.19(+2.24%)
Dec 13, 2022	53.07	53.50	52.15	53.20	1,161,491	+0.17(+0.33%)
Dec 12, 2022	51.29	53.31	51.08	53.02	1,315,132	+2.54(+5.03%)
Dec 09, 2022	50.30	51.92	49.63	50.48	1,485,881	+0.18(+0.37%)
Dec 08, 2022	50.99	51.68	49.67	50.30	1,178,660	+1.11(+2.25%)
Dec 07, 2022	49.18	49.72	47.63	49.19	1,569,666	-0.34(-0.68%)
Dec 06, 2022	51.37	52.00	49.03	49.53	926,006	-1.93(-3.75%)
Dec 05, 2022	52.88	53.41	50.99	51.46	1,279,160	-0.79(-1.50%)
Dec 02, 2022	49.09	52.38	48.95	52.25	1,544,952	+2.91(+5.89%)

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.

Scorpio Tankers Inc (NY: STNG )

Historical Prices

Sections

Services

Plymouth, IN (46563)

Today

Tonight

Scorpio Tankers Inc (NY: STNG )

Historical Prices

Sections

Services