Skip to main content

Scorpio Tankers Inc (NY: STNG )

75.35 +0.80 (+1.07%)
Official Closing Price Updated: 7:00 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 74.55 75.56 73.74 75.35 1,245,865 +0.80(+1.07%)
Jul 18, 2024 75.69 75.87 73.10 74.55 1,481,473 -1.24(-1.64%)
Jul 17, 2024 77.48 77.58 75.54 75.79 970,828 -1.81(-2.33%)
Jul 16, 2024 77.42 77.74 76.74 77.60 727,925 +0.67(+0.87%)
Jul 15, 2024 77.34 77.98 76.53 76.93 699,005 +0.52(+0.68%)
Jul 12, 2024 78.25 79.00 75.61 76.41 1,145,279 -1.83(-2.34%)
Jul 11, 2024 78.50 78.66 76.89 78.24 916,698 -0.09(-0.11%)
Jul 10, 2024 78.40 79.01 78.14 78.33 410,368 -0.03(-0.04%)
Jul 09, 2024 77.85 78.56 77.34 78.36 627,498 +0.27(+0.35%)
Jul 08, 2024 79.00 79.22 77.50 78.09 760,878 -1.80(-2.25%)
Jul 05, 2024 81.50 81.50 79.57 79.89 428,330 -1.69(-2.07%)
Jul 03, 2024 81.76 82.04 81.19 81.58 226,561 +0.89(+1.10%)
Jul 02, 2024 79.81 81.39 79.59 80.69 508,710 +1.32(+1.66%)
Jul 01, 2024 81.36 81.71 78.83 79.37 1,211,408 -1.92(-2.36%)
Jun 28, 2024 83.96 84.34 80.59 81.29 1,126,247 -2.24(-2.68%)
Jun 27, 2024 84.05 84.67 82.55 83.53 531,479 +0.10(+0.12%)
Jun 26, 2024 83.74 84.17 83.19 83.43 667,197 +0.41(+0.49%)
Jun 25, 2024 82.66 83.41 82.28 83.02 559,609 +0.46(+0.56%)
Jun 24, 2024 82.32 83.09 81.75 82.56 683,106 +0.46(+0.56%)
Jun 21, 2024 80.60 82.74 80.60 82.10 972,907 +1.59(+1.97%)
Jun 20, 2024 80.97 82.24 80.33 80.51 853,539 -0.24(-0.30%)
Jun 18, 2024 79.71 80.97 78.45 80.75 876,889 +2.34(+2.98%)
Jun 17, 2024 75.99 78.45 75.99 78.41 996,481 +3.04(+4.03%)
Jun 14, 2024 77.17 77.32 75.24 75.37 969,566 -2.69(-3.45%)
Jun 13, 2024 79.08 79.26 77.21 78.06 690,037 -1.64(-2.06%)
Jun 12, 2024 78.25 80.22 77.11 79.70 663,557 +2.06(+2.65%)
Jun 11, 2024 77.12 78.43 76.73 77.64 1,449,562 -3.04(-3.77%)
Jun 10, 2024 79.90 80.84 79.77 80.69 758,213 +0.73(+0.91%)
Jun 07, 2024 79.60 80.58 79.43 79.96 744,429 -0.01(-0.01%)
Jun 06, 2024 80.17 80.22 79.12 79.97 487,920 -0.62(-0.77%)
Jun 05, 2024 79.48 80.89 79.29 80.59 605,684 +1.24(+1.57%)
Jun 04, 2024 79.89 80.03 78.81 79.34 750,707 -0.76(-0.94%)
Jun 03, 2024 81.90 81.90 79.77 80.10 498,502 -1.55(-1.90%)
May 31, 2024 81.68 81.98 80.91 81.65 558,172 -0.07(-0.09%)
May 30, 2024 80.25 82.20 80.09 81.72 468,657 +1.56(+1.95%)
May 29, 2024 80.33 80.59 79.76 80.16 510,431 -0.61(-0.75%)
May 28, 2024 81.58 81.58 80.03 80.77 653,070 -0.21(-0.26%)
May 24, 2024 81.19 82.00 80.84 80.98 443,355 +0.50(+0.62%)
May 23, 2024 81.16 82.06 80.29 80.48 507,016 -0.44(-0.54%)
May 22, 2024 81.98 81.98 80.37 80.92 582,816 -1.64(-1.99%)
May 21, 2024 81.76 82.91 81.73 82.56 516,435 +0.60(+0.73%)
May 20, 2024 81.58 82.70 81.42 81.96 648,347 +0.69(+0.84%)
May 17, 2024 80.50 81.34 79.12 81.27 995,647 +0.64(+0.79%)
May 16, 2024 79.36 80.67 78.80 80.64 723,182 +1.34(+1.69%)
May 15, 2024 78.78 79.55 77.92 79.29 892,129 +0.13(+0.16%)
May 14, 2024 78.64 79.21 77.50 79.16 639,807 +0.34(+0.43%)
May 13, 2024 79.07 79.76 77.63 78.83 701,909 +1.40(+1.81%)
May 10, 2024 78.73 79.17 77.42 77.42 1,223,196 +1.06(+1.39%)
May 09, 2024 75.12 77.29 74.35 76.36 1,336,020 +1.31(+1.75%)
May 08, 2024 72.50 75.11 72.33 75.05 972,844 +2.72(+3.76%)
May 07, 2024 71.54 72.89 71.54 72.33 406,880 +0.70(+0.97%)
May 06, 2024 72.31 73.27 71.12 71.63 828,981 -0.40(-0.55%)
May 03, 2024 71.26 72.14 70.52 72.03 488,802 +0.90(+1.26%)
May 02, 2024 69.43 71.42 69.43 71.14 495,306 +2.18(+3.16%)
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.