Advertisement
U.S. markets closed

Scorpio Tankers Inc. (STNG)

NYSE - NYSE Delayed Price. Currency in USD
71.55+1.01 (+1.43%)
At close: 04:00PM EDT
72.00 +0.45 (+0.63%)
After hours: 06:10PM EDT
Advertisement
Time Period:
Mar 29, 2023 - Mar 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 202470.6571.6070.3071.5571.55959,700
Mar 27, 202470.1770.9669.9570.5470.54839,400
Mar 26, 202471.7371.9370.3970.4270.42662,200
Mar 25, 202472.6873.4371.8471.9871.98435,300
Mar 22, 202472.7772.9372.0572.5072.50407,500
Mar 21, 202472.7673.6772.1273.0573.05567,800
Mar 20, 202472.0172.2870.7872.2272.22867,600
Mar 19, 202472.0973.5771.8872.5572.551,372,400
Mar 18, 202471.5672.1070.5271.7471.74873,500
Mar 15, 202471.5572.7470.2671.3671.361,307,800
Mar 14, 202471.1873.2770.6271.9071.901,538,800
Mar 13, 202469.8771.8369.7271.3371.331,226,000
Mar 12, 202468.3569.9568.2869.0269.02925,900
Mar 11, 202467.9368.3667.2868.2768.27534,300
Mar 08, 202469.1469.4467.7868.3268.32584,700
Mar 07, 202468.0669.4968.0669.2569.25863,200
Mar 07, 20240.4 Dividend
Mar 06, 202466.9068.4966.7968.2767.87952,800
Mar 05, 202465.1767.2364.9166.8566.46970,800
Mar 04, 202467.3567.3664.6664.7064.32817,600
Mar 01, 202467.4868.2067.0467.1066.71765,400
Feb 29, 202467.0068.0866.5567.1366.74999,400
Feb 28, 202467.1268.0866.4266.8066.41876,100
Feb 27, 202467.7667.8666.7567.2466.85609,400
Feb 26, 202466.8168.7366.2168.0367.63773,700
Feb 23, 202466.7067.2165.1366.4266.03663,000
Feb 22, 202465.8467.1864.5066.9366.541,103,100
Feb 21, 202465.8667.4465.7066.6066.211,197,100
Feb 20, 202468.6768.6965.9266.1365.741,932,900
Feb 16, 202471.6571.8069.1069.5269.111,381,700
Feb 15, 202465.9470.5565.5070.3869.972,431,700
Feb 14, 202467.4768.8965.0066.2665.872,070,900
Feb 13, 202467.5167.9766.5667.4467.041,300,100
Feb 12, 202466.5568.6266.3068.0767.671,721,200
Feb 09, 202466.3366.6865.6365.8165.421,166,400
Feb 08, 202465.9266.9665.6066.0765.681,187,300
Feb 07, 202465.2067.6864.1866.6166.221,584,300
Feb 06, 202466.1667.7364.8265.4065.021,097,800
Feb 05, 202466.5067.0165.5866.4366.04887,000
Feb 02, 202467.9768.4166.8066.8366.441,611,200
Feb 01, 202471.7472.8964.4068.0467.644,107,300
Jan 31, 202471.2471.4769.9270.7070.291,139,900
Jan 30, 202470.0071.9370.0071.6171.191,162,500
Jan 29, 202472.2072.7569.5670.7570.341,584,300
Jan 26, 202468.9571.6668.7271.6571.231,784,000
Jan 25, 202469.7470.2768.5968.7568.351,439,600
Jan 24, 202467.5270.1067.5269.1568.741,985,700
Jan 23, 202465.0966.5064.8466.2465.851,313,700
Jan 22, 202465.6767.4065.2765.2864.901,735,500
Jan 19, 202466.2066.3064.5665.1164.732,151,600
Jan 18, 202465.1066.0664.6465.6265.243,059,000
Jan 17, 202462.5565.4062.5064.3163.931,797,900
Jan 16, 202465.5465.9662.8462.9262.551,516,500
Jan 12, 202466.5066.7064.1264.7064.322,229,900
Jan 11, 202462.1763.7561.2763.7163.34961,000
Jan 10, 202463.3863.3861.2262.6262.25876,700
Jan 09, 202463.4963.4961.5762.8662.49899,200
Jan 08, 202463.0063.3561.8663.1762.801,456,900
Jan 05, 202464.7465.8663.7564.6764.291,365,200
Jan 04, 202465.5066.9364.2264.3263.941,694,100
Jan 03, 202462.5264.8862.1164.8664.481,142,300
Jan 02, 202463.0063.1361.7362.5262.15969,700
Dec 29, 202360.7561.0960.0560.8060.44928,300
Dec 28, 202361.5762.3160.7860.8160.45660,900
Dec 27, 202362.0063.0561.4961.5561.19873,100
Dec 26, 202363.5063.5461.3062.2461.881,370,300
Dec 22, 202364.0064.9363.9864.5764.191,032,800
Dec 21, 202362.2463.9962.2263.9763.601,354,400
Dec 20, 202362.0062.9661.4961.6161.251,233,700
Dec 19, 202360.6062.4760.0262.3461.971,529,200
Dec 18, 202360.4861.8459.5560.2459.892,118,800
Dec 15, 202356.5859.2655.8758.7158.372,064,200
Dec 14, 202356.4456.7155.2055.9755.64809,800
Dec 13, 202353.2055.9852.6855.9155.581,338,200
Dec 12, 202353.3353.9152.9053.2352.92489,000
Dec 11, 202353.6353.9253.0653.9153.59508,600
Dec 08, 202354.0054.6053.3353.9953.67469,000
Dec 07, 202354.7354.7353.2153.4653.15754,800
Dec 06, 202354.7856.0254.0754.1453.82973,500
Dec 05, 202355.1455.5654.6254.9354.61536,900
Dec 04, 202356.0056.6054.8355.2554.93830,300
Dec 01, 202354.9156.5954.8055.7155.38805,200
Nov 30, 202353.9955.1653.0654.8954.57892,200
Nov 29, 202354.5954.7653.5854.0753.75794,000
Nov 29, 20230.35 Dividend
Nov 28, 202355.8056.3554.6854.8154.14700,100
Nov 27, 202356.8356.9155.7655.8155.13637,700
Nov 24, 202356.9057.5756.8256.8556.16349,500
Nov 22, 202354.5856.7054.3956.6956.00727,600
Nov 21, 202355.8256.1154.7855.2254.55784,200
Nov 20, 202356.5457.0056.1656.2955.60755,500
Nov 17, 202355.9056.7455.7956.1955.50898,300
Nov 16, 202356.3356.6254.9055.3954.711,073,800
Nov 15, 202358.2158.5056.7456.8356.141,060,500
Nov 14, 202358.2458.7456.4158.4357.721,376,100
Nov 13, 202358.7859.3257.6658.1557.441,061,400
Nov 10, 202358.4159.2358.0958.5857.861,048,700
Nov 09, 202356.5058.0656.0957.3756.671,617,500
Nov 08, 202355.2555.5054.4154.5953.921,169,900
Nov 07, 202356.6656.8654.5255.5554.871,286,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...