Scorpio Tankers Inc (NY: STNG )

64.70 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Mar 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 04, 2024 67.35 67.36 64.66 64.70 817,582 -2.40(-3.58%)
Mar 01, 2024 67.48 68.20 67.03 67.10 765,370 -0.03(-0.04%)
Feb 29, 2024 67.00 68.08 66.55 67.13 999,379 +0.33(+0.49%)
Feb 28, 2024 67.12 68.08 66.42 66.80 876,088 -0.44(-0.65%)
Feb 27, 2024 67.76 67.86 66.75 67.24 609,473 -0.79(-1.16%)
Feb 26, 2024 66.81 68.73 66.21 68.03 773,715 +1.61(+2.42%)
Feb 23, 2024 66.70 67.21 65.13 66.42 663,062 -0.51(-0.76%)
Feb 22, 2024 65.84 67.18 64.50 66.93 1,103,112 +0.33(+0.50%)
Feb 21, 2024 65.86 67.44 65.70 66.60 1,197,065 +0.47(+0.71%)
Feb 20, 2024 68.67 68.69 65.92 66.13 1,932,858 -3.39(-4.88%)
Feb 16, 2024 71.65 71.80 69.09 69.52 1,381,736 -0.86(-1.22%)
Feb 15, 2024 65.94 70.55 65.50 70.38 2,426,641 +4.12(+6.22%)
Feb 14, 2024 67.47 68.89 65.00 66.26 2,070,944 -1.18(-1.75%)
Feb 13, 2024 67.51 67.97 66.56 67.44 1,300,063 -0.63(-0.93%)
Feb 12, 2024 66.55 68.62 66.30 68.07 1,721,241 +2.26(+3.43%)
Feb 09, 2024 66.33 66.68 65.63 65.81 1,166,378 -0.26(-0.39%)
Feb 08, 2024 65.92 66.96 65.60 66.07 1,187,292 -0.54(-0.81%)
Feb 07, 2024 65.20 67.68 64.18 66.61 1,584,258 +1.21(+1.85%)
Feb 06, 2024 66.16 67.73 64.82 65.40 1,097,771 -1.03(-1.55%)
Feb 05, 2024 66.50 67.01 65.58 66.43 886,990 -0.40(-0.60%)
Feb 02, 2024 67.97 68.41 66.80 66.83 1,611,181 -1.21(-1.78%)
Feb 01, 2024 71.74 72.89 64.40 68.04 4,104,486 -2.66(-3.76%)
Jan 31, 2024 71.24 71.47 69.92 70.70 1,139,870 -0.91(-1.27%)
Jan 30, 2024 70.00 71.93 70.00 71.61 1,162,535 +0.86(+1.22%)
Jan 29, 2024 72.20 72.75 69.56 70.75 1,584,274 -0.90(-1.26%)
Jan 26, 2024 68.95 71.66 68.72 71.65 1,784,020 +2.90(+4.22%)
Jan 25, 2024 69.74 70.27 68.59 68.75 1,439,573 -0.40(-0.58%)
Jan 24, 2024 67.52 70.10 67.52 69.15 1,985,668 +2.91(+4.39%)
Jan 23, 2024 65.09 66.50 64.84 66.24 1,318,177 +0.96(+1.47%)
Jan 22, 2024 65.67 67.40 65.27 65.28 1,735,538 +0.17(+0.26%)
Jan 19, 2024 66.20 66.30 64.56 65.11 2,151,564 -0.51(-0.78%)
Jan 18, 2024 65.10 66.06 64.64 65.62 3,059,006 +1.31(+2.04%)
Jan 17, 2024 62.55 65.40 62.50 64.31 1,797,857 +1.39(+2.21%)
Jan 16, 2024 65.54 65.96 62.84 62.92 1,516,475 -1.78(-2.75%)
Jan 12, 2024 66.50 66.69 64.12 64.70 2,229,865 +0.99(+1.55%)
Jan 11, 2024 62.17 63.75 61.27 63.71 957,232 +1.09(+1.74%)
Jan 10, 2024 63.38 63.38 61.22 62.62 876,692 -0.24(-0.38%)
Jan 09, 2024 63.49 63.49 61.57 62.86 899,150 -0.31(-0.49%)
Jan 08, 2024 63.00 63.35 61.86 63.17 1,456,934 -1.50(-2.32%)
Jan 05, 2024 64.74 65.86 63.75 64.67 1,365,262 +0.35(+0.54%)
Jan 04, 2024 65.50 66.93 64.22 64.32 1,694,129 -0.54(-0.83%)
Jan 03, 2024 62.52 64.88 62.11 64.86 1,142,280 +2.34(+3.74%)
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.