Skip to main content

Scorpio Tankers Inc (NY: STNG )

71.19 +0.64 (+0.91%)
Streaming Delayed Price Updated: 1:23 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 17.70 17.83 17.34 17.42 1,029,201 -0.21(-1.18%)
Mar 30, 2021 17.32 17.96 17.11 17.63 906,877 +0.37(+2.13%)
Mar 29, 2021 18.59 18.59 16.75 17.26 1,810,631 -1.40(-7.49%)
Mar 26, 2021 18.74 19.11 18.05 18.66 2,468,659 +0.38(+2.07%)
Mar 25, 2021 17.16 18.41 16.49 18.28 1,781,046 +1.03(+5.96%)
Mar 24, 2021 17.46 18.12 17.16 17.25 1,109,472 +0.08(+0.44%)
Mar 23, 2021 17.72 17.84 16.96 17.17 1,298,807 -1.06(-5.80%)
Mar 22, 2021 18.84 19.07 18.17 18.23 1,057,703 -0.51(-2.72%)
Mar 19, 2021 17.91 18.74 17.29 18.74 2,066,488 +1.00(+5.64%)
Mar 18, 2021 18.05 19.14 17.65 17.74 2,011,113 -0.29(-1.62%)
Mar 17, 2021 17.30 18.11 16.84 18.03 964,449 +0.54(+3.07%)
Mar 16, 2021 18.00 18.23 17.41 17.49 1,540,470 -0.88(-4.78%)
Mar 15, 2021 18.06 18.54 17.58 18.37 1,166,813 +0.51(+2.85%)
Mar 12, 2021 17.22 17.97 17.12 17.86 960,546 +0.52(+2.99%)
Mar 11, 2021 17.67 18.18 16.99 17.34 1,942,271 -0.21(-1.18%)
Mar 10, 2021 15.74 17.58 15.66 17.55 3,203,436 +1.94(+12.45%)
Mar 09, 2021 15.11 15.86 14.96 15.61 1,290,527 +0.70(+4.68%)
Mar 08, 2021 14.98 15.27 14.49 14.91 1,589,298 -0.01(-0.06%)
Mar 05, 2021 15.28 15.32 14.17 14.92 1,476,214 -0.09(-0.63%)
Mar 04, 2021 16.04 16.33 14.78 15.01 1,971,513 -1.19(-7.34%)
Mar 03, 2021 15.09 16.49 15.09 16.20 2,684,032 +1.15(+7.65%)
Mar 02, 2021 14.67 15.33 14.51 15.05 1,399,598 +0.42(+2.90%)
Mar 01, 2021 14.46 15.13 14.31 14.63 1,613,743 +0.79(+5.73%)
Feb 26, 2021 14.59 14.71 13.68 13.83 1,849,693 -0.95(-6.40%)
Feb 25, 2021 15.01 15.38 14.63 14.78 1,377,512 -0.20(-1.31%)
Feb 24, 2021 15.03 15.39 14.77 14.98 1,316,653 +0.28(+1.91%)
Feb 23, 2021 14.69 14.91 13.54 14.70 1,856,346 -0.34(-2.24%)
Feb 22, 2021 15.84 16.21 15.03 15.03 1,693,160 -0.82(-5.20%)
Feb 19, 2021 14.81 16.05 14.81 15.86 2,019,447 +1.02(+6.89%)
Feb 18, 2021 14.71 15.51 14.20 14.84 2,295,084 -0.03(-0.19%)
Feb 17, 2021 15.48 15.53 14.75 14.86 2,065,091 -0.62(-3.99%)
Feb 16, 2021 15.74 16.29 15.37 15.48 1,850,164 +0.05(+0.30%)
Feb 12, 2021 14.76 15.59 14.54 15.44 1,750,785 +0.52(+3.45%)
Feb 11, 2021 14.48 14.95 14.01 14.92 1,799,123 +0.41(+2.84%)
Feb 10, 2021 13.66 14.86 13.61 14.51 2,872,742 +0.94(+6.91%)
Feb 09, 2021 13.99 14.04 12.96 13.57 2,119,995 -0.41(-2.95%)
Feb 08, 2021 13.82 14.53 13.74 13.98 1,763,707 +0.30(+2.19%)
Feb 05, 2021 13.18 13.70 12.84 13.68 1,629,471 +0.73(+5.64%)
Feb 04, 2021 13.06 13.38 12.46 12.95 1,323,864 -0.06(-0.43%)
Feb 03, 2021 12.20 13.21 12.15 13.01 1,973,108 +0.89(+7.35%)
Feb 02, 2021 12.03 12.20 11.55 12.12 1,620,413 +0.34(+2.86%)
Feb 01, 2021 11.65 12.23 11.65 11.78 1,592,666 +0.12(+1.05%)
Jan 29, 2021 11.53 12.65 11.39 11.66 3,327,228 +0.07(+0.57%)
Jan 28, 2021 11.65 12.07 11.25 11.59 1,717,558 +0.10(+0.90%)
Jan 27, 2021 11.15 11.76 11.01 11.49 1,832,089 +0.03(+0.25%)
Jan 26, 2021 11.48 11.91 11.31 11.46 1,349,504 +0.04(+0.33%)
Jan 25, 2021 11.31 11.44 10.65 11.42 3,451,092 +0.10(+0.91%)
Jan 22, 2021 11.41 11.66 10.94 11.32 1,900,907 -0.36(-3.05%)
Jan 21, 2021 11.99 12.15 11.51 11.68 1,279,165 -0.44(-3.63%)
Jan 20, 2021 12.17 12.17 11.61 12.12 1,871,153 +0.12(+1.02%)
Jan 19, 2021 13.01 13.31 11.93 12.00 4,540,369 -0.92(-7.11%)
Jan 15, 2021 13.41 13.43 12.76 12.92 1,772,124 -0.84(-6.13%)
Jan 14, 2021 12.65 14.06 12.48 13.76 3,691,476 +1.41(+11.38%)
Jan 13, 2021 12.58 12.77 12.17 12.35 1,216,390 -0.22(-1.79%)
Jan 12, 2021 12.06 12.77 11.86 12.58 1,365,024 +0.72(+6.09%)
Jan 11, 2021 12.31 12.33 11.79 11.86 1,944,276 -0.92(-7.19%)
Jan 08, 2021 11.98 13.17 11.87 12.77 3,225,653 +1.00(+8.52%)
Jan 07, 2021 10.87 11.82 10.65 11.77 2,875,975 +1.05(+9.79%)
Jan 06, 2021 10.64 10.81 10.39 10.72 1,736,341 +0.15(+1.42%)
Jan 05, 2021 10.90 11.02 10.56 10.57 1,060,003 -0.21(-1.91%)
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.