Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2011	17.21	17.24	16.66	17.24	36,579	+0.02(+0.10%)
Mar 30, 2011	17.21	17.24	16.96	17.23	10,956	-0.02(-0.10%)
Mar 29, 2011	16.79	17.36	16.58	17.24	13,914	+0.37(+2.18%)
Mar 28, 2011	17.16	17.31	16.54	16.88	15,172	-0.17(-0.98%)
Mar 25, 2011	16.96	17.38	16.83	17.04	23,657	+0.18(+1.09%)
Mar 24, 2011	17.03	17.14	16.76	16.86	7,898	-0.03(-0.20%)
Mar 23, 2011	16.54	17.06	16.54	16.89	35,451	+0.35(+2.12%)
Mar 22, 2011	17.03	17.03	16.38	16.54	54,956	-0.55(-3.23%)
Mar 21, 2011	16.95	17.09	16.46	17.09	26,450	+0.18(+1.09%)
Mar 18, 2011	16.89	16.91	16.71	16.91	30,072	+0.05(+0.30%)
Mar 17, 2011	16.94	16.94	16.54	16.86	19,000	+0.28(+1.71%)
Mar 16, 2011	16.64	17.14	16.53	16.58	43,921	-0.08(-0.50%)
Mar 15, 2011	16.73	17.35	16.64	16.66	14,104	-0.69(-3.95%)
Mar 14, 2011	16.71	17.41	16.71	17.35	39,992	+0.60(+3.59%)
Mar 11, 2011	16.38	16.98	16.38	16.74	14,477	+0.33(+2.04%)
Mar 10, 2011	16.71	16.81	16.41	16.41	31,541	-0.43(-2.58%)
Mar 09, 2011	16.88	16.88	16.79	16.84	15,006	-0.20(-1.18%)
Mar 08, 2011	16.93	17.04	16.79	17.04	9,338	+0.12(+0.69%)
Mar 07, 2011	17.13	17.18	16.91	16.93	13,196	-0.12(-0.69%)
Mar 04, 2011	17.30	17.30	16.79	17.04	8,145	-0.20(-1.16%)
Mar 03, 2011	17.01	17.24	16.79	17.24	14,688	+0.30(+1.78%)
Mar 02, 2011	16.71	16.96	16.71	16.94	20,711	+0.15(+0.90%)
Mar 01, 2011	17.16	17.36	16.76	16.79	13,931	-0.40(-2.33%)
Feb 28, 2011	17.36	17.46	16.83	17.19	14,729	-0.17(-0.96%)
Feb 25, 2011	16.68	17.38	16.68	17.36	20,042	+0.65(+3.90%)
Feb 24, 2011	16.54	16.81	16.54	16.71	29,186	+0.12(+0.71%)
Feb 23, 2011	16.81	16.94	16.54	16.59	24,941	-0.27(-1.59%)
Feb 22, 2011	17.01	17.51	16.71	16.86	34,753	-0.30(-1.75%)
Feb 18, 2011	16.98	17.60	16.83	17.16	25,538	+0.22(+1.28%)
Feb 17, 2011	17.23	17.23	16.71	16.94	24,149	-0.27(-1.55%)
Feb 16, 2011	17.51	17.51	16.88	17.21	15,959	-0.33(-1.90%)
Feb 15, 2011	17.26	17.66	16.98	17.55	26,022	+0.40(+2.34%)
Feb 14, 2011	17.08	17.34	16.86	17.14	10,316	-0.02(-0.10%)
Feb 11, 2011	16.83	17.26	16.83	17.16	16,778	+0.20(+1.18%)
Feb 10, 2011	17.30	17.30	16.81	16.96	28,358	-0.45(-2.59%)
Feb 09, 2011	17.55	17.55	17.24	17.41	21,203	-0.25(-1.42%)
Feb 08, 2011	17.30	17.70	17.30	17.66	32,081	+0.35(+2.03%)
Feb 07, 2011	17.21	17.41	17.16	17.31	20,045	+0.03(+0.19%)
Feb 04, 2011	16.88	17.35	16.88	17.28	52,135	+0.35(+2.07%)
Feb 03, 2011	16.84	17.13	16.53	16.93	40,751	+0.00(+0.00%)
Feb 02, 2011	17.03	17.09	16.74	16.93	9,194	-0.20(-1.17%)
Feb 01, 2011	16.54	17.21	16.29	17.13	33,719	+0.74(+4.48%)
Jan 31, 2011	16.78	16.78	16.08	16.39	31,999	-0.22(-1.31%)
Jan 28, 2011	16.79	16.99	16.41	16.61	40,468	-0.22(-1.29%)
Jan 27, 2011	17.03	17.09	16.59	16.83	34,338	-0.02(-0.10%)
Jan 26, 2011	16.81	16.96	16.59	16.84	29,522	+0.18(+1.10%)
Jan 25, 2011	16.73	16.99	16.41	16.66	20,175	-0.20(-1.19%)
Jan 24, 2011	16.54	16.94	16.44	16.86	14,588	+0.37(+2.23%)
Jan 21, 2011	16.81	16.84	16.36	16.49	48,503	-0.30(-1.79%)
Jan 20, 2011	16.79	16.94	16.63	16.79	21,696	+0.02(+0.10%)
Jan 19, 2011	16.99	17.06	16.71	16.78	38,341	-0.30(-1.76%)
Jan 18, 2011	17.48	17.48	16.96	17.08	15,927	-0.50(-2.85%)
Jan 14, 2011	17.41	17.83	17.41	17.58	73,467	+0.10(+0.57%)
Jan 13, 2011	17.73	17.86	17.31	17.48	37,984	-0.33(-1.88%)
Jan 12, 2011	17.83	17.88	17.56	17.81	19,711	+0.07(+0.38%)
Jan 11, 2011	17.73	18.08	17.50	17.75	17,918	+0.02(+0.09%)
Jan 10, 2011	17.33	17.86	17.09	17.73	30,225	+0.28(+1.63%)
Jan 07, 2011	17.60	17.68	16.89	17.45	21,870	-0.17(-0.95%)
Jan 06, 2011	17.78	17.88	17.40	17.61	59,163	-0.27(-1.50%)
Jan 05, 2011	17.48	17.97	17.48	17.88	49,788	+0.42(+2.39%)
Jan 04, 2011	17.36	17.68	17.22	17.46	32,559	+0.18(+1.06%)

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