Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Scorpio Tankers Inc (NY: STNG )

78.46 -1.65 (-2.06%)
Official Closing Price Updated: 7:00 PM EDT, Jun 13, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2010 77.41 77.79 76.64 77.49 10,427 -0.15(-0.20%)
Dec 30, 2010 77.56 78.02 76.64 77.64 6,228 -0.15(-0.20%)
Dec 29, 2010 77.87 78.33 77.49 77.79 5,831 -0.23(-0.29%)
Dec 28, 2010 80.17 80.17 76.18 78.02 12,264 -1.84(-2.30%)
Dec 27, 2010 81.32 82.39 79.33 79.86 5,725 -1.46(-1.79%)
Dec 23, 2010 80.25 82.24 80.25 81.32 8,432 +0.77(+0.95%)
Dec 22, 2010 78.71 80.63 77.64 80.55 10,672 +1.76(+2.24%)
Dec 21, 2010 76.87 79.02 76.26 78.79 5,093 +1.99(+2.59%)
Dec 20, 2010 76.64 77.41 75.11 76.80 6,429 +0.08(+0.10%)
Dec 17, 2010 76.64 77.72 73.66 76.72 58,220 -0.23(-0.30%)
Dec 16, 2010 78.71 80.48 76.26 76.95 16,748 -1.99(-2.52%)
Dec 15, 2010 79.10 79.40 78.18 78.94 8,900 -0.69(-0.87%)
Dec 14, 2010 79.94 81.24 79.48 79.63 9,837 -0.08(-0.10%)
Dec 13, 2010 81.17 81.78 79.63 79.71 4,426 -1.07(-1.33%)
Dec 10, 2010 81.55 83.16 79.94 80.78 18,165 -1.30(-1.59%)
Dec 09, 2010 80.25 82.16 80.25 82.09 21,621 +2.07(+2.59%)
Dec 08, 2010 79.48 80.48 78.41 80.02 9,541 +0.77(+0.97%)
Dec 07, 2010 80.09 80.48 78.71 79.25 20,651 -0.54(-0.67%)
Dec 06, 2010 78.71 80.63 78.56 79.79 14,720 +1.00(+1.26%)
Dec 03, 2010 78.18 79.02 77.76 78.79 15,346 +0.23(+0.29%)
Dec 02, 2010 77.79 79.71 77.49 78.56 14,054 +0.54(+0.69%)
Dec 01, 2010 76.18 78.56 75.88 78.02 14,484 +1.76(+2.31%)
Nov 30, 2010 76.11 77.64 74.35 76.26 25,871 -0.31(-0.40%)
Nov 29, 2010 74.73 76.64 74.12 76.57 13,830 +1.23(+1.63%)
Nov 26, 2010 74.96 75.95 74.58 75.34 2,852 -0.23(-0.30%)
Nov 24, 2010 75.49 75.57 75.57 75.57 7,139 +0.38(+0.51%)
Nov 23, 2010 75.11 76.26 74.42 75.19 21,650 -0.31(-0.41%)
Nov 22, 2010 75.88 76.26 74.27 75.49 16,328 -0.31(-0.40%)
Nov 19, 2010 75.49 76.26 75.11 75.80 16,484 +0.08(+0.10%)
Nov 18, 2010 76.64 78.18 75.11 75.72 23,526 -0.77(-1.00%)
Nov 17, 2010 74.73 77.18 74.42 76.49 101,443 +1.38(+1.84%)
Nov 16, 2010 81.63 81.69 72.81 75.11 55,152 -9.43(-11.15%)
Nov 15, 2010 84.46 84.69 83.24 84.54 4,802 +0.77(+0.91%)
Nov 12, 2010 83.39 84.23 83.16 83.77 4,363 -0.31(-0.36%)
Nov 11, 2010 83.62 84.69 83.54 84.08 3,712 -0.38(-0.45%)
Nov 10, 2010 85.84 85.84 82.85 84.46 3,548 -1.07(-1.25%)
Nov 09, 2010 87.99 87.99 85.15 85.54 2,897 -2.53(-2.87%)
Nov 08, 2010 89.52 90.29 87.60 88.06 2,920 -1.92(-2.13%)
Nov 05, 2010 90.59 91.05 89.83 89.98 11,953 -0.23(-0.25%)
Nov 04, 2010 91.59 91.59 89.44 90.21 14,990 -0.08(-0.08%)
Nov 03, 2010 90.06 90.29 88.98 90.29 8,185 +0.08(+0.08%)
Nov 02, 2010 90.44 90.44 89.29 90.21 9,013 +0.84(+0.94%)
Nov 01, 2010 89.98 89.98 87.83 89.37 6,281 -0.15(-0.17%)
Oct 29, 2010 88.91 89.79 88.52 89.52 2,077 +0.69(+0.78%)
Oct 28, 2010 90.67 90.67 87.99 88.83 7,637 -1.00(-1.11%)
Oct 27, 2010 89.29 90.21 88.60 89.83 3,985 -0.15(-0.17%)
Oct 25, 2010 89.06 90.44 88.83 89.98 2,479 +1.38(+1.56%)
Oct 22, 2010 88.75 88.75 88.37 88.60 4,374 -0.08(-0.09%)
Oct 21, 2010 89.37 89.90 88.45 88.68 3,520 -0.08(-0.09%)
Oct 20, 2010 89.75 89.90 88.22 88.75 5,666 -0.38(-0.43%)
Oct 19, 2010 89.29 89.98 88.14 89.14 4,886 -1.38(-1.52%)
Oct 18, 2010 90.44 90.86 89.14 90.52 3,773 +0.46(+0.51%)
Oct 15, 2010 89.60 91.13 88.91 90.06 7,823 +0.92(+1.03%)
Oct 14, 2010 88.91 89.44 87.76 89.14 7,389 +0.46(+0.52%)
Oct 13, 2010 88.52 89.06 87.91 88.68 12,287 +0.15(+0.17%)
Oct 12, 2010 87.68 88.91 87.37 88.52 9,033 +0.31(+0.35%)
Oct 11, 2010 86.99 88.68 86.15 88.22 5,763 +0.92(+1.05%)
Oct 08, 2010 87.30 87.37 85.54 87.30 11,718 +1.15(+1.33%)
Oct 07, 2010 87.14 87.45 85.08 86.15 7,852 -0.92(-1.06%)
Oct 06, 2010 87.22 87.60 85.92 87.07 6,674 -0.61(-0.70%)
Oct 05, 2010 86.53 88.14 85.69 87.68 12,764 +1.99(+2.33%)
Oct 04, 2010 86.00 86.22 84.77 85.69 10,485 -0.77(-0.89%)
Oct 01, 2010 86.45 87.22 86.15 86.45 13,981 -0.08(-0.09%)
Sep 30, 2010 87.37 87.37 86.07 86.53 55 -0.84(-0.96%)
Sep 29, 2010 85.84 87.37 85.84 87.37 2,400 +1.76(+2.06%)
Sep 28, 2010 85.15 86.49 83.93 85.61 15 +0.23(+0.27%)
Sep 27, 2010 87.53 87.76 84.85 85.38 4,449 -2.15(-2.45%)
Sep 24, 2010 87.07 87.53 83.47 87.53 8,410 +1.53(+1.78%)
Sep 23, 2010 85.23 87.53 85.23 86.00 65 -0.08(-0.09%)
Sep 22, 2010 86.00 87.22 85.15 86.07 5,155 +0.15(+0.18%)
Sep 21, 2010 86.15 87.30 85.15 85.92 6,287 -0.61(-0.71%)
Sep 20, 2010 83.70 86.53 83.62 86.53 6,334 +2.84(+3.39%)
Sep 17, 2010 83.70 85.69 81.93 83.70 14,698 -1.30(-1.53%)
Sep 15, 2010 81.63 85.00 81.17 85.00 3,399 +3.22(+3.94%)
Sep 14, 2010 81.32 82.39 80.32 81.78 5,545 -0.08(-0.09%)
Sep 13, 2010 83.31 85.46 81.32 81.86 15,894 -0.61(-0.74%)
Sep 10, 2010 81.63 83.01 81.01 82.47 7,331 +0.61(+0.75%)
Sep 09, 2010 81.93 82.24 81.32 81.86 1,881 +0.38(+0.47%)
Sep 08, 2010 80.78 81.86 80.63 81.47 4,201 +0.92(+1.14%)
Sep 07, 2010 82.32 82.32 80.25 80.55 53 -1.76(-2.14%)
Sep 03, 2010 81.86 83.77 79.17 82.32 12,996 +0.61(+0.75%)
Sep 02, 2010 85.46 85.46 80.48 81.70 26 -2.45(-2.91%)
Sep 01, 2010 84.16 87.53 83.07 84.16 9,688 +1.15(+1.39%)
Aug 31, 2010 83.01 83.47 79.33 83.01 13 +3.14(+3.93%)
Aug 30, 2010 81.47 81.47 79.02 79.86 2,741 -2.22(-2.71%)
Aug 27, 2010 82.09 82.24 80.63 82.09 5,882 +1.23(+1.52%)
Aug 26, 2010 82.47 82.47 79.90 80.86 37 -1.53(-1.86%)
Aug 25, 2010 80.25 82.70 80.08 82.39 36 +1.46(+1.80%)
Aug 24, 2010 80.09 83.16 80.09 80.94 150 -0.08(-0.09%)
Aug 23, 2010 81.70 84.31 80.78 81.01 5,680 -0.54(-0.66%)
Aug 20, 2010 81.40 82.55 80.48 81.55 4,178 -0.46(-0.56%)
Aug 19, 2010 82.16 83.38 80.48 82.01 129 -0.61(-0.74%)
Aug 18, 2010 83.31 85.77 80.48 82.62 568 -1.00(-1.19%)
Aug 17, 2010 82.39 84.69 81.70 83.62 89 +2.07(+2.54%)
Aug 16, 2010 79.71 82.39 79.48 81.55 2,554 +1.07(+1.33%)
Aug 13, 2010 80.48 82.01 79.40 80.48 4,830 -0.92(-1.13%)
Aug 12, 2010 80.40 81.86 79.33 81.40 12,468 +1.07(+1.34%)
Aug 11, 2010 82.70 82.70 79.71 80.32 13,459 -2.99(-3.59%)
Aug 10, 2010 84.69 85.92 82.78 83.31 5,192 -1.99(-2.34%)
Aug 09, 2010 82.93 85.77 81.78 85.31 3,497 +3.14(+3.82%)
Aug 06, 2010 82.16 85.61 82.09 82.16 7,067 -2.30(-2.72%)
Aug 05, 2010 86.22 87.45 84.46 84.46 2,595 -2.22(-2.56%)
Aug 04, 2010 84.46 87.37 83.54 86.68 2,596 +2.45(+2.91%)
Aug 03, 2010 84.16 87.14 82.47 84.23 8,721 +0.84(+1.01%)
Aug 02, 2010 84.54 85.69 81.24 83.39 9,029 -0.54(-0.64%)
Jul 30, 2010 83.93 84.77 82.09 83.93 6,552 -0.15(-0.18%)
Jul 29, 2010 84.69 86.53 84.08 84.08 4,859 -0.38(-0.45%)
Jul 28, 2010 84.46 88.22 84.16 84.46 59 -3.76(-4.26%)
Jul 27, 2010 88.14 88.83 86.38 88.22 6,125 -0.23(-0.26%)
Jul 26, 2010 88.68 91.36 87.68 88.45 13,106 -0.31(-0.35%)
Jul 23, 2010 87.76 88.83 84.00 88.75 3,787 +0.84(+0.96%)
Jul 22, 2010 87.91 88.22 81.63 87.91 122 +6.28(+7.70%)
Jul 21, 2010 84.39 84.85 81.24 81.63 6,580 -2.38(-2.83%)
Jul 20, 2010 78.94 84.23 78.33 84.00 5,729 +3.83(+4.78%)
Jul 19, 2010 79.86 80.48 76.91 80.17 7,378 +0.31(+0.38%)
Jul 16, 2010 79.86 81.17 79.33 79.86 8,988 -2.07(-2.53%)
Jul 15, 2010 82.55 82.70 80.48 81.93 3,828 -0.77(-0.93%)
Jul 14, 2010 84.00 84.23 81.93 82.70 4,459 -1.61(-1.91%)
Jul 13, 2010 84.31 87.45 83.08 84.31 146 -2.22(-2.57%)
Jul 12, 2010 87.83 88.52 85.08 86.53 8,301 -1.38(-1.57%)
Jul 09, 2010 87.91 87.99 85.08 87.91 13,349 +2.99(+3.52%)
Jul 08, 2010 84.39 85.00 83.24 84.92 8,606 +1.00(+1.19%)
Jul 07, 2010 80.78 84.00 80.78 83.93 10,130 +2.84(+3.50%)
Jul 06, 2010 84.31 85.00 80.48 81.09 5,349 -1.46(-1.76%)
Jul 02, 2010 82.55 86.30 81.24 82.55 3,342 -2.99(-3.49%)
Jul 01, 2010 88.52 88.91 80.48 85.54 11,168 -2.22(-2.53%)
Jun 30, 2010 87.76 88.91 83.47 87.76 117 +2.15(+2.51%)
Jun 29, 2010 87.53 87.53 84.39 85.61 10,271 -4.83(-5.34%)
Jun 25, 2010 90.44 93.12 83.54 90.44 170,133 +1.30(+1.46%)
Jun 24, 2010 84.77 89.98 84.31 89.14 14,681 +5.60(+6.70%)
Jun 23, 2010 81.01 84.31 78.79 83.54 30,084 +3.53(+4.41%)
Jun 22, 2010 82.55 84.23 78.56 80.02 19,866 -2.99(-3.60%)
Jun 21, 2010 84.23 84.31 81.93 83.01 9,741 -1.30(-1.55%)
Jun 18, 2010 84.31 85.23 83.24 84.31 5,259 +0.08(+0.09%)
Jun 17, 2010 86.99 87.60 83.93 84.23 8,755 -3.30(-3.77%)
Jun 16, 2010 89.75 92.74 86.45 87.53 23,677 -2.84(-3.14%)
Jun 15, 2010 91.90 93.05 89.37 90.36 7,833 -1.30(-1.42%)
Jun 14, 2010 79.71 91.90 79.71 91.67 20,087 +12.09(+15.19%)
Jun 11, 2010 79.25 80.48 78.87 79.58 8,362 +0.02(+0.02%)
Jun 10, 2010 79.94 80.86 79.25 79.56 2,707 +0.15(+0.19%)
Jun 09, 2010 80.17 80.48 78.18 79.40 4,009 -0.61(-0.77%)
Jun 08, 2010 80.17 81.86 79.25 80.02 6,862 -0.54(-0.67%)
Jun 07, 2010 81.70 81.70 80.02 80.55 3,835 -1.23(-1.50%)
Jun 04, 2010 81.78 84.00 80.86 81.78 2,374 -1.30(-1.57%)
Jun 03, 2010 81.76 84.00 80.25 83.08 3,121 +0.46(+0.56%)
Jun 02, 2010 85.15 85.38 79.79 82.62 19,192 -1.84(-2.18%)
Jun 01, 2010 87.37 87.99 84.46 84.46 1,311 -3.68(-4.17%)
May 28, 2010 88.14 89.52 86.22 88.14 3,266 -0.38(-0.43%)
May 27, 2010 88.91 90.44 87.53 88.52 4,183 +0.08(+0.09%)
May 26, 2010 89.37 90.52 86.68 88.45 6,066 -0.84(-0.94%)
May 25, 2010 90.98 90.98 83.08 89.29 15,337 -3.07(-3.32%)
May 24, 2010 86.00 93.58 82.16 92.36 9,883 +6.13(+7.11%)
May 21, 2010 84.31 86.61 82.24 86.22 21,931 +0.00(+0.00%)
May 20, 2010 86.22 86.37 82.93 86.22 32,531 +0.00(+0.00%)
May 19, 2010 86.76 86.76 85.46 86.22 7,776 -1.30(-1.49%)
May 18, 2010 85.46 88.91 85.08 87.53 26,118 +2.15(+2.51%)
May 17, 2010 85.00 86.22 84.23 85.38 11,922 +0.23(+0.27%)
May 14, 2010 85.15 87.45 83.31 85.15 21,082 -2.99(-3.39%)
May 13, 2010 89.67 90.10 86.99 88.14 10,504 -2.91(-3.20%)
May 12, 2010 85.23 91.36 85.08 91.05 13,575 +4.68(+5.41%)
May 11, 2010 86.22 86.99 86.22 86.38 7,064 -3.07(-3.43%)
May 10, 2010 88.83 91.44 88.14 89.44 21,640 +5.59(+6.67%)
May 07, 2010 82.01 85.23 79.94 83.85 27,181 +3.14(+3.89%)
May 06, 2010 80.55 84.16 77.03 80.71 8,728 -2.99(-3.57%)
May 05, 2010 84.16 85.69 83.31 83.70 68,702 -4.68(-5.29%)
May 04, 2010 92.28 92.28 86.22 88.37 64,521 -5.14(-5.49%)
May 03, 2010 93.89 94.35 86.76 93.51 156,534 -2.30(-2.40%)
Apr 30, 2010 98.18 98.56 95.81 95.81 10,624 -3.83(-3.85%)
Apr 29, 2010 97.57 99.71 97.57 99.64 46,260 +0.77(+0.78%)
Apr 28, 2010 95.81 98.87 95.81 98.87 31,843 +2.99(+3.12%)
Apr 27, 2010 95.96 97.34 94.73 95.88 71,619 -0.54(-0.56%)
Apr 26, 2010 95.88 96.96 95.81 96.42 19,765 +0.23(+0.24%)
Apr 23, 2010 97.22 97.64 95.81 96.19 26,201 -1.46(-1.49%)
Apr 22, 2010 96.96 97.87 96.57 97.64 6,812 -0.15(-0.16%)
Apr 21, 2010 97.64 98.41 95.88 97.80 17,574 +0.23(+0.24%)
Apr 20, 2010 94.66 97.72 94.66 97.57 23,803 +1.53(+1.60%)
Apr 19, 2010 97.95 97.95 95.81 96.04 18,624 -2.22(-2.26%)
Apr 16, 2010 95.04 98.41 92.96 98.26 13,396 -0.15(-0.16%)
Apr 15, 2010 97.03 98.49 96.65 98.41 26,505 +1.15(+1.18%)
Apr 14, 2010 96.27 97.26 95.96 97.26 17,763 +0.69(+0.71%)
Apr 13, 2010 95.58 97.11 94.27 96.57 27,864 +1.00(+1.04%)
Apr 12, 2010 95.27 98.10 93.51 95.58 51,938 +0.92(+0.97%)
Apr 09, 2010 93.89 95.35 93.12 94.66 77,515 +0.46(+0.49%)
Apr 08, 2010 95.35 95.35 93.89 94.20 12,708 -1.15(-1.21%)
Apr 07, 2010 93.89 95.65 93.66 95.35 48,631 +1.30(+1.39%)
Apr 06, 2010 95.88 95.88 93.51 94.04 38,864 -1.84(-1.92%)
Apr 05, 2010 96.96 96.96 95.81 95.88 27,203 -0.31(-0.32%)
Apr 01, 2010 97.57 96.19 96.19 96.19 97,436 -0.08(-0.08%)
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.