Skip to main content

Scorpio Tankers Inc (NY: STNG )

69.45 -0.11 (-0.16%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 14.81 14.94 14.61 14.91 1,868,259 +0.28(+1.94%)
Mar 27, 2013 14.57 14.89 14.39 14.62 711,735 +0.03(+0.23%)
Mar 26, 2013 14.31 14.92 14.29 14.59 972,738 +0.35(+2.46%)
Mar 25, 2013 14.29 14.42 14.11 14.24 546,694 +0.08(+0.59%)
Mar 22, 2013 14.07 14.31 14.06 14.16 363,728 +0.13(+0.95%)
Mar 21, 2013 13.69 14.19 13.62 14.02 1,313,948 +0.23(+1.70%)
Mar 20, 2013 13.74 13.92 13.68 13.79 213,844 +0.07(+0.49%)
Mar 19, 2013 13.99 14.16 13.70 13.72 528,338 -0.28(-2.03%)
Mar 18, 2013 13.82 14.21 13.79 14.01 265,623 -0.03(-0.24%)
Mar 15, 2013 14.11 14.14 13.97 14.04 208,071 -0.13(-0.94%)
Mar 14, 2013 13.69 14.24 13.54 14.17 651,600 +0.47(+3.41%)
Mar 13, 2013 14.37 14.79 13.67 13.70 1,039,858 -0.55(-3.87%)
Mar 12, 2013 14.36 14.37 13.93 14.26 219,730 -0.18(-1.27%)
Mar 11, 2013 14.24 14.69 14.02 14.44 296,444 +0.18(+1.29%)
Mar 08, 2013 14.66 14.66 13.89 14.26 470,969 -0.20(-1.39%)
Mar 07, 2013 14.42 14.67 14.22 14.46 577,572 +0.05(+0.35%)
Mar 06, 2013 14.49 14.56 14.21 14.41 234,590 +0.00(+0.00%)
Mar 05, 2013 14.21 14.47 14.12 14.41 559,379 +0.33(+2.38%)
Mar 04, 2013 14.06 14.19 13.79 14.07 301,298 +0.05(+0.36%)
Mar 01, 2013 14.14 14.32 13.79 14.02 461,185 -0.18(-1.29%)
Feb 28, 2013 14.12 14.32 13.97 14.21 2,163,691 +0.13(+0.95%)
Feb 27, 2013 14.14 14.34 14.07 14.07 473,967 -0.12(-0.82%)
Feb 26, 2013 14.16 14.72 14.07 14.19 489,377 -0.02(-0.12%)
Feb 22, 2013 13.97 14.22 13.79 14.21 154,881 +0.38(+2.78%)
Feb 21, 2013 13.80 14.02 13.57 13.82 210,470 +0.02(+0.12%)
Feb 20, 2013 14.42 14.49 13.79 13.80 316,649 -0.55(-3.84%)
Feb 19, 2013 13.99 14.39 13.91 14.36 201,916 +0.45(+3.25%)
Feb 15, 2013 13.60 14.12 13.55 13.91 176,467 +0.35(+2.59%)
Feb 14, 2013 13.69 13.70 13.50 13.55 124,637 -0.13(-0.98%)
Feb 13, 2013 13.74 13.75 13.59 13.69 161,246 -0.02(-0.12%)
Feb 12, 2013 13.67 13.77 13.46 13.70 180,881 +0.13(+0.99%)
Feb 11, 2013 13.67 13.92 13.39 13.57 151,059 -0.08(-0.61%)
Feb 08, 2013 13.05 13.69 13.00 13.65 240,101 +0.64(+4.88%)
Feb 07, 2013 13.04 13.09 12.95 13.02 192,873 +0.02(+0.13%)
Feb 06, 2013 13.27 13.27 12.90 13.00 189,735 -0.37(-2.75%)
Feb 04, 2013 13.54 13.67 13.30 13.37 125,473 -0.23(-1.72%)
Feb 01, 2013 14.22 14.22 13.54 13.60 377,517 -0.48(-3.44%)
Jan 31, 2013 13.40 14.21 13.37 14.09 740,098 +0.67(+4.98%)
Jan 30, 2013 12.94 13.67 12.92 13.42 609,143 +0.20(+1.52%)
Jan 29, 2013 13.37 13.37 12.67 13.22 161,179 -0.10(-0.75%)
Jan 28, 2013 13.27 13.42 13.04 13.32 98,726 +0.07(+0.50%)
Jan 25, 2013 13.40 13.52 13.04 13.25 159,724 -0.03(-0.25%)
Jan 24, 2013 13.60 13.70 13.12 13.29 91,006 -0.25(-1.85%)
Jan 23, 2013 13.27 13.90 13.25 13.54 539,337 +0.32(+2.40%)
Jan 22, 2013 12.74 13.44 12.68 13.22 271,428 +0.52(+4.08%)
Jan 18, 2013 12.60 12.99 12.56 12.70 151,421 +0.10(+0.80%)
Jan 17, 2013 12.48 12.72 12.43 12.60 89,424 +0.15(+1.21%)
Jan 16, 2013 12.12 12.60 12.08 12.45 88,472 +0.25(+2.05%)
Jan 15, 2013 12.10 12.27 12.10 12.20 33,242 +0.00(+0.00%)
Jan 14, 2013 12.28 12.28 12.08 12.20 66,078 -0.15(-1.22%)
Jan 11, 2013 12.43 12.55 12.15 12.35 63,094 -0.08(-0.67%)
Jan 10, 2013 12.80 12.80 12.37 12.43 154,033 -0.35(-2.74%)
Jan 09, 2013 12.38 12.92 12.32 12.79 419,058 +0.40(+3.24%)
Jan 08, 2013 12.50 12.70 12.30 12.38 179,444 -0.05(-0.40%)
Jan 07, 2013 11.98 12.62 11.93 12.43 240,134 +0.40(+3.33%)
Jan 04, 2013 11.82 12.12 11.72 12.03 142,039 +0.25(+2.13%)
Jan 03, 2013 12.07 12.07 11.70 11.78 184,738 -0.25(-2.08%)
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.