Skip to main content

Scorpio Tankers Inc (NY: STNG )

71.55 +1.01 (+1.43%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 53.67 54.83 52.75 54.57 897,418 +0.82(+1.52%)
Nov 29, 2023 54.27 54.43 53.27 53.75 798,721 -0.39(-0.72%)
Nov 28, 2023 55.12 55.66 54.02 54.14 708,765 -0.99(-1.79%)
Nov 27, 2023 56.14 56.22 55.08 55.13 645,104 -1.03(-1.83%)
Nov 24, 2023 56.21 56.87 56.13 56.16 353,865 +0.16(+0.28%)
Nov 22, 2023 53.91 56.01 53.73 56.00 736,612 +1.45(+2.66%)
Nov 21, 2023 55.14 55.42 54.11 54.55 793,920 -1.06(-1.90%)
Nov 20, 2023 55.85 56.30 55.47 55.60 764,830 +0.10(+0.18%)
Nov 17, 2023 55.22 56.05 55.11 55.50 909,414 +0.79(+1.44%)
Nov 16, 2023 55.64 55.93 54.23 54.71 1,087,020 -1.42(-2.53%)
Nov 15, 2023 57.50 57.79 56.05 56.14 1,073,555 -1.58(-2.74%)
Nov 14, 2023 57.53 58.02 55.72 57.72 1,393,151 +0.28(+0.48%)
Nov 13, 2023 58.06 58.60 56.96 57.44 1,074,543 -0.42(-0.73%)
Nov 10, 2023 57.70 58.51 57.38 57.86 1,061,640 +1.20(+2.11%)
Nov 09, 2023 55.81 57.35 55.41 56.67 1,637,508 +2.75(+5.09%)
Nov 08, 2023 54.58 54.82 53.75 53.92 1,184,382 -0.95(-1.73%)
Nov 07, 2023 55.97 56.16 53.85 54.87 1,302,782 -1.80(-3.17%)
Nov 06, 2023 58.02 58.28 56.53 56.67 668,195 -1.17(-2.02%)
Nov 03, 2023 57.49 58.18 56.49 57.84 1,099,477 +0.08(+0.14%)
Nov 02, 2023 57.05 58.03 56.74 57.76 799,328 +0.57(+1.00%)
Nov 01, 2023 55.70 57.66 55.17 57.18 1,048,394 +1.72(+3.10%)
Oct 31, 2023 55.62 56.65 54.53 55.46 833,008 -0.14(-0.25%)
Oct 30, 2023 57.05 57.49 54.71 55.60 1,053,154 -1.41(-2.48%)
Oct 27, 2023 55.42 57.03 55.03 57.02 1,375,287 +2.84(+5.23%)
Oct 26, 2023 54.71 54.96 53.74 54.18 931,215 -0.83(-1.51%)
Oct 25, 2023 55.79 56.50 54.68 55.01 777,624 -0.82(-1.47%)
Oct 24, 2023 55.78 56.58 55.42 55.83 1,224,202 +1.44(+2.65%)
Oct 23, 2023 54.10 54.98 53.69 54.39 730,593 +0.16(+0.29%)
Oct 20, 2023 55.35 55.35 54.07 54.23 795,465 -1.12(-2.02%)
Oct 19, 2023 55.11 55.70 54.69 55.35 641,330 -0.15(-0.27%)
Oct 18, 2023 55.91 56.34 55.33 55.49 674,759 -0.41(-0.74%)
Oct 17, 2023 55.44 56.85 55.44 55.91 775,052 +0.50(+0.91%)
Oct 16, 2023 55.63 56.10 54.66 55.41 731,223 +0.09(+0.16%)
Oct 13, 2023 54.33 56.10 54.22 55.32 1,684,442 +1.75(+3.26%)
Oct 12, 2023 53.52 54.05 53.12 53.57 954,309 +0.90(+1.71%)
Oct 11, 2023 51.43 52.85 51.38 52.67 823,729 +0.61(+1.18%)
Oct 10, 2023 52.97 53.09 51.98 52.06 1,089,350 -0.94(-1.77%)
Oct 09, 2023 51.72 53.35 51.56 53.00 1,273,156 +2.25(+4.44%)
Oct 06, 2023 49.56 51.22 49.35 50.74 800,346 +0.12(+0.23%)
Oct 05, 2023 48.89 50.89 48.51 50.62 1,063,364 +2.37(+4.91%)
Oct 04, 2023 49.62 50.01 47.30 48.25 1,957,674 -2.34(-4.63%)
Oct 03, 2023 50.39 51.13 49.34 50.59 849,100 -0.21(-0.41%)
Oct 02, 2023 53.58 53.62 50.23 50.80 1,161,424 -2.66(-4.97%)
Sep 29, 2023 54.33 54.33 53.00 53.46 1,474,923 -0.21(-0.39%)
Sep 28, 2023 52.91 54.07 52.29 53.67 1,029,346 -0.21(-0.38%)
Sep 27, 2023 54.08 54.50 53.45 53.87 994,643 +0.21(+0.39%)
Sep 26, 2023 52.08 54.52 52.08 53.67 1,400,401 +1.11(+2.11%)
Sep 25, 2023 51.76 52.89 52.42 52.56 1,326,402 +0.74(+1.43%)
Sep 22, 2023 52.06 52.90 51.56 51.82 1,372,134 +0.08(+0.15%)
Sep 21, 2023 51.19 52.62 50.71 51.74 1,389,076 +1.29(+2.57%)
Sep 20, 2023 51.44 51.97 50.43 50.45 1,197,626 -0.81(-1.58%)
Sep 19, 2023 53.70 53.97 51.24 51.26 1,088,833 -1.94(-3.64%)
Sep 18, 2023 52.11 53.65 52.07 53.19 883,242 +1.38(+2.67%)
Sep 15, 2023 52.13 52.61 51.76 51.81 1,594,036 -0.42(-0.81%)
Sep 14, 2023 51.21 53.23 51.19 52.23 1,490,373 +1.85(+3.67%)
Sep 13, 2023 50.89 51.66 50.03 50.39 916,717 -0.33(-0.64%)
Sep 12, 2023 50.56 50.96 49.84 50.71 786,599 +0.65(+1.30%)
Sep 11, 2023 51.07 51.24 49.41 50.06 901,321 -0.79(-1.55%)
Sep 08, 2023 48.13 51.06 48.13 50.85 1,253,533 +2.68(+5.56%)
Sep 07, 2023 47.72 48.39 47.38 48.17 645,961 +0.29(+0.60%)
Sep 06, 2023 48.30 48.65 47.32 47.89 1,038,936 +0.06(+0.12%)
Sep 05, 2023 48.70 48.70 47.31 47.83 1,449,621 -1.83(-3.68%)
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.