Skip to main content

Scorpio Tankers Inc (NY: STNG )

70.99 +0.13 (+0.18%)
Official Closing Price Updated: 6:30 PM EDT, Oct 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 10, 2024 71.37 71.45 70.60 70.99 427,211 +0.13(+0.18%)
Oct 09, 2024 71.62 72.28 70.73 70.86 474,074 -1.98(-2.72%)
Oct 08, 2024 72.00 72.92 71.09 72.84 489,917 -0.30(-0.41%)
Oct 07, 2024 73.12 73.62 72.77 73.14 419,474 +0.20(+0.27%)
Oct 04, 2024 74.49 74.67 72.53 72.94 488,282 -1.37(-1.84%)
Oct 03, 2024 73.24 74.55 72.89 74.31 683,510 +1.05(+1.43%)
Oct 02, 2024 72.26 73.37 72.12 73.26 972,034 +2.00(+2.81%)
Oct 01, 2024 70.38 71.87 69.65 71.26 813,228 -0.04(-0.06%)
Sep 30, 2024 71.88 71.89 70.34 71.30 565,650 -0.35(-0.49%)
Sep 27, 2024 71.08 71.93 70.69 71.65 672,892 +0.56(+0.79%)
Sep 26, 2024 70.30 71.53 70.30 71.09 699,266 +1.60(+2.30%)
Sep 25, 2024 70.01 70.60 69.36 69.49 582,588 -1.51(-2.13%)
Sep 24, 2024 70.66 71.93 69.50 71.00 1,049,144 +1.28(+1.84%)
Sep 23, 2024 68.24 69.85 68.09 69.72 584,715 +1.46(+2.14%)
Sep 20, 2024 68.52 68.82 67.67 68.26 1,185,600 -2.21(-3.14%)
Sep 19, 2024 70.62 71.00 69.48 70.47 432,298 +1.02(+1.47%)
Sep 18, 2024 69.90 70.32 69.10 69.45 459,697 -0.11(-0.16%)
Sep 17, 2024 69.00 69.72 68.65 69.56 396,868 +0.88(+1.28%)
Sep 16, 2024 68.36 68.89 67.94 68.68 450,104 +0.66(+0.97%)
Sep 13, 2024 68.00 68.89 67.75 68.02 425,196 +0.40(+0.59%)
Sep 12, 2024 67.71 68.66 67.01 67.62 515,155 +0.58(+0.87%)
Sep 11, 2024 66.61 67.15 65.96 67.04 647,862 +0.63(+0.95%)
Sep 10, 2024 68.93 68.95 66.06 66.41 1,048,785 -2.12(-3.09%)
Sep 09, 2024 67.37 69.00 67.12 68.53 890,241 +0.82(+1.21%)
Sep 06, 2024 68.40 69.09 67.64 67.71 779,113 -0.62(-0.91%)
Sep 05, 2024 68.68 69.12 67.97 68.33 739,779 -0.17(-0.25%)
Sep 04, 2024 67.78 69.01 67.69 68.50 888,805 +0.51(+0.75%)
Sep 03, 2024 70.55 70.86 67.97 67.99 1,053,641 -3.55(-4.96%)
Aug 30, 2024 71.19 72.05 71.00 71.54 519,164 +0.90(+1.27%)
Aug 29, 2024 70.65 70.92 69.76 70.64 311,140 +0.20(+0.28%)
Aug 28, 2024 70.86 70.98 69.82 70.44 498,143 -0.98(-1.37%)
Aug 27, 2024 70.95 71.55 70.75 71.42 397,903 +0.31(+0.44%)
Aug 26, 2024 71.03 72.34 70.85 71.11 583,701 +0.60(+0.85%)
Aug 23, 2024 70.81 71.56 70.16 70.51 1,258,166 +0.06(+0.09%)
Aug 22, 2024 71.00 71.27 70.36 70.45 893,228 -0.35(-0.49%)
Aug 21, 2024 71.52 71.88 70.69 70.80 983,224 -0.16(-0.23%)
Aug 20, 2024 72.30 72.75 70.93 70.96 807,945 -1.79(-2.46%)
Aug 19, 2024 73.44 74.48 72.54 72.75 807,823 -0.69(-0.94%)
Aug 16, 2024 74.57 74.94 73.33 73.44 527,955 -1.08(-1.45%)
Aug 15, 2024 74.48 75.26 73.72 74.52 471,741 +1.40(+1.91%)
Aug 14, 2024 73.44 74.00 72.38 73.12 438,238 +0.26(+0.35%)
Aug 13, 2024 74.03 74.09 72.51 72.86 770,123 -1.37(-1.85%)
Aug 12, 2024 73.85 74.94 73.32 74.23 412,952 +0.37(+0.50%)
Aug 09, 2024 73.34 74.31 73.10 73.87 760,609 +0.32(+0.43%)
Aug 08, 2024 73.56 74.15 72.81 73.55 962,254 +0.30(+0.41%)
Aug 07, 2024 74.59 75.28 72.22 73.25 972,777 -0.53(-0.71%)
Aug 06, 2024 71.61 74.01 70.06 73.78 915,823 +2.37(+3.31%)
Aug 05, 2024 69.62 72.84 68.70 71.41 1,486,568 -2.33(-3.16%)
Aug 02, 2024 74.30 74.46 73.16 73.74 1,381,683 -2.34(-3.07%)
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.