Skip to main content

Scorpio Tankers Inc (NY: STNG )

58.27 +0.20 (+0.34%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 44.57 45.07 43.91 44.27 1,626,465 -1.29(-2.82%)
May 30, 2023 46.40 46.63 44.94 45.55 1,155,355 -1.25(-2.67%)
May 26, 2023 45.84 46.87 45.81 46.80 582,348 +1.18(+2.59%)
May 25, 2023 45.94 46.00 44.91 45.62 989,508 -0.24(-0.53%)
May 24, 2023 46.59 46.60 45.13 45.86 983,910 -1.03(-2.19%)
May 23, 2023 47.32 47.51 45.91 46.89 1,035,904 -0.43(-0.90%)
May 22, 2023 48.46 49.63 47.23 47.31 1,035,026 -1.05(-2.18%)
May 19, 2023 46.92 48.84 46.86 48.37 1,042,448 +1.72(+3.69%)
May 18, 2023 46.44 46.67 45.68 46.65 942,829 +0.28(+0.60%)
May 17, 2023 46.24 46.51 45.41 46.37 1,103,528 +0.79(+1.74%)
May 16, 2023 46.06 46.92 45.52 45.57 894,468 -0.72(-1.55%)
May 15, 2023 47.05 47.23 46.22 46.29 1,126,055 -0.42(-0.89%)
May 12, 2023 47.86 48.13 46.37 46.70 2,352,935 -0.74(-1.57%)
May 11, 2023 45.54 47.95 45.54 47.45 1,483,442 +1.27(+2.74%)
May 10, 2023 45.29 46.57 44.62 46.18 1,635,523 +1.42(+3.18%)
May 09, 2023 44.44 45.24 43.87 44.76 1,646,109 -0.01(-0.02%)
May 08, 2023 45.44 45.74 44.03 44.77 1,717,536 -0.68(-1.49%)
May 05, 2023 46.30 46.65 44.98 45.45 1,755,340 +0.37(+0.82%)
May 04, 2023 45.96 46.11 44.24 45.08 2,584,150 -0.95(-2.06%)
May 03, 2023 47.21 47.62 45.62 46.03 1,859,249 -0.92(-1.96%)
May 02, 2023 49.79 50.21 44.97 46.95 3,217,258 -2.76(-5.55%)
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.