Scorpio Tankers Inc (NY: STNG )

8.880 USD -0.890 (-9.11%)
Official Closing Price Updated: 5:02 PM EDT, Oct 28, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 27, 2020 10.17 10.17 9.720 9.770 1,950,356 -0.38(-3.74%)
Oct 26, 2020 10.53 10.56 10.02 10.15 2,177,468 -0.56(-5.23%)
Oct 23, 2020 10.93 10.94 10.56 10.71 1,419,600 -0.23(-2.10%)
Oct 22, 2020 10.72 11.10 10.67 10.94 1,186,508 +0.14(+1.30%)
Oct 21, 2020 10.81 10.98 10.67 10.80 1,003,856 -0.01(-0.09%)
Oct 20, 2020 10.86 10.86 10.54 10.81 992,050 +0.02(+0.19%)
Oct 19, 2020 11.09 11.15 10.68 10.79 1,556,186 -0.41(-3.66%)
Oct 16, 2020 11.50 11.56 11.19 11.20 1,387,900 -0.26(-2.27%)
Oct 15, 2020 11.11 11.65 10.88 11.46 1,426,142 +0.14(+1.24%)
Oct 14, 2020 10.97 11.63 10.88 11.32 2,013,836 +0.68(+6.39%)
Oct 13, 2020 10.76 10.81 10.39 10.64 1,418,956 -0.18(-1.66%)
Oct 12, 2020 11.18 11.30 10.60 10.82 1,454,215 -0.52(-4.59%)
Oct 09, 2020 11.60 11.72 11.29 11.34 718,900 -0.20(-1.73%)
Oct 08, 2020 10.99 11.67 10.96 11.54 1,191,679 +0.62(+5.68%)
Oct 07, 2020 11.19 11.28 10.90 10.92 1,357,842 -0.26(-2.33%)
Oct 06, 2020 11.44 11.77 11.18 11.18 1,544,426 -0.12(-1.06%)
Oct 05, 2020 11.30 11.61 11.21 11.30 1,102,376 +0.11(+0.98%)
Oct 02, 2020 10.90 11.36 10.76 11.19 1,470,200 -0.05(-0.44%)
Oct 01, 2020 11.10 11.42 10.82 11.24 992,688 +0.17(+1.54%)
Sep 30, 2020 10.95 11.35 10.93 11.07 1,168,583 +0.12(+1.10%)
Sep 29, 2020 10.96 11.08 10.65 10.95 1,284,534 -0.07(-0.64%)
Sep 28, 2020 11.22 11.25 10.81 11.02 1,238,343 -0.10(-0.90%)
Sep 25, 2020 11.02 11.64 10.88 11.12 1,649,200 +0.40(+3.73%)
Sep 24, 2020 10.69 10.95 10.22 10.72 2,083,797 -0.03(-0.28%)
Sep 23, 2020 11.46 11.56 10.73 10.75 2,148,216 -0.63(-5.54%)
Sep 22, 2020 12.26 12.43 11.37 11.38 1,766,864 -0.83(-6.80%)
Sep 21, 2020 12.52 12.55 11.88 12.21 2,072,829 -0.64(-4.98%)
Sep 18, 2020 13.25 13.25 12.78 12.85 1,302,200 -0.39(-2.95%)
Sep 17, 2020 13.16 13.54 13.05 13.24 981,545 -0.03(-0.23%)
Sep 16, 2020 13.51 13.73 13.07 13.27 1,440,456 -0.17(-1.26%)
Sep 15, 2020 13.80 13.85 13.11 13.44 1,266,009 -0.27(-1.97%)
Sep 14, 2020 13.41 14.13 13.30 13.71 1,315,089 +0.39(+2.93%)
Sep 11, 2020 12.93 13.83 12.91 13.32 1,979,300 +0.51(+3.98%)
Sep 10, 2020 12.51 12.98 12.43 12.81 1,126,180 +0.13(+1.03%)
Sep 09, 2020 13.01 13.12 12.29 12.68 1,786,442 -0.20(-1.55%)
Sep 08, 2020 11.93 13.39 11.85 12.88 4,843,236 +1.28(+11.03%)
Sep 04, 2020 11.00 11.61 10.82 11.60 2,378,200 +0.70(+6.42%)
Sep 03, 2020 11.17 11.39 10.88 10.90 2,781,948 -0.23(-2.07%)
Sep 02, 2020 11.26 11.33 10.87 11.13 2,433,149 -0.23(-2.02%)
Sep 01, 2020 11.71 11.71 11.20 11.36 1,865,114 -0.48(-4.05%)
Aug 31, 2020 11.76 12.09 11.49 11.84 1,146,321 +0.11(+0.94%)
Aug 28, 2020 11.38 11.83 11.09 11.73 2,454,800 +0.36(+3.17%)
Aug 27, 2020 12.16 12.16 11.23 11.37 3,753,547 -0.84(-6.88%)
Aug 26, 2020 12.50 12.71 12.13 12.21 1,513,055 -0.29(-2.32%)
Aug 25, 2020 12.34 12.56 12.25 12.50 989,006 +0.18(+1.46%)
Aug 24, 2020 12.16 12.42 11.88 12.32 1,378,051 +0.18(+1.48%)
Aug 21, 2020 12.37 12.44 12.13 12.14 1,351,700 -0.38(-3.04%)
Aug 20, 2020 12.20 12.61 12.03 12.52 1,206,209 +0.23(+1.87%)
Aug 19, 2020 12.70 12.81 12.28 12.29 1,419,178 -0.39(-3.08%)
Aug 18, 2020 13.32 13.32 12.56 12.68 1,699,148 -0.54(-4.08%)
Aug 17, 2020 13.35 13.63 12.91 13.22 1,439,365 -0.13(-0.97%)
Aug 14, 2020 12.44 13.49 12.27 13.35 2,505,600 +0.79(+6.29%)
Aug 13, 2020 12.52 13.00 12.45 12.56 1,519,801 -0.11(-0.87%)
Aug 12, 2020 12.34 12.71 12.22 12.67 1,940,488 +0.47(+3.85%)
Aug 11, 2020 12.47 12.64 12.15 12.20 2,457,883 +0.06(+0.49%)
Aug 10, 2020 12.59 12.76 11.84 12.14 2,750,700 -0.44(-3.50%)
Aug 07, 2020 12.93 13.05 12.31 12.58 2,572,300 -0.46(-3.53%)
Aug 06, 2020 13.36 13.77 12.87 13.04 1,938,981 -0.40(-2.98%)
Aug 05, 2020 13.15 13.50 13.09 13.44 1,789,083 +0.29(+2.21%)
Aug 04, 2020 13.00 13.37 12.98 13.15 1,467,041 +0.30(+2.33%)
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.