Singapore markets closed
Straits Times Index
3,331.70 +5.42 (+0.16%) S&P 500
5,469.30 +21.43 (+0.39%) Dow
39,112.16 -299.05 (-0.76%) Nasdaq
17,717.65 +220.84 (+1.26%) Bitcoin USD
61,279.53 -0.74 (-0.00%) CMC Crypto 200
1,271.11 -12.67 (-0.99%)
Scorpio Tankers Inc. (S0QA.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
As of 08:02AM CEST. Market open.
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jun 2024 | 75.54 | 76.26 | 75.54 | 76.18 | 76.18 | - |
| 25 Jun 2024 | 75.54 | 76.26 | 75.54 | 76.26 | 76.26 | - |
| 24 Jun 2024 | 75.40 | 76.30 | 75.24 | 76.30 | 76.30 | - |
| 21 Jun 2024 | 73.80 | 76.08 | 73.80 | 75.82 | 75.82 | - |
| 20 Jun 2024 | 73.88 | 73.88 | 73.88 | 73.88 | 73.88 | - |
| 19 Jun 2024 | 73.90 | 73.90 | 73.84 | 73.84 | 73.84 | - |
| 18 Jun 2024 | 71.86 | 73.14 | 71.86 | 73.14 | 73.14 | - |
| 17 Jun 2024 | 69.26 | 71.58 | 69.26 | 71.58 | 71.58 | - |
| 14 Jun 2024 | 71.86 | 72.04 | 70.46 | 70.46 | 70.46 | - |
| 14 Jun 2024 | 0.4 Dividend | |||||
| 13 Jun 2024 | 72.84 | 72.84 | 72.14 | 72.14 | 71.74 | - |
| 12 Jun 2024 | 71.38 | 71.48 | 71.38 | 71.48 | 71.08 | - |
| 11 Jun 2024 | 74.02 | 74.02 | 72.18 | 72.18 | 71.78 | - |
| 10 Jun 2024 | 73.44 | 74.50 | 73.44 | 74.50 | 74.09 | - |
| 07 Jun 2024 | 72.52 | 72.52 | 72.52 | 72.52 | 72.12 | - |
| 06 Jun 2024 | 73.14 | 73.14 | 72.70 | 72.74 | 72.34 | - |
| 05 Jun 2024 | 72.02 | 72.02 | 72.02 | 72.02 | 71.62 | - |
| 04 Jun 2024 | 72.54 | 72.54 | 72.54 | 72.54 | 72.14 | - |
| 03 Jun 2024 | 74.28 | 74.28 | 74.28 | 74.28 | 73.87 | - |
| 31 May 2024 | 74.60 | 74.60 | 74.42 | 74.42 | 74.01 | - |
| 30 May 2024 | 73.32 | 74.90 | 73.32 | 74.90 | 74.48 | - |
| 29 May 2024 | 73.56 | 73.84 | 73.46 | 73.84 | 73.43 | - |
| 28 May 2024 | 73.52 | 73.82 | 73.48 | 73.48 | 73.07 | - |
| 27 May 2024 | 73.72 | 73.72 | 73.66 | 73.66 | 73.25 | - |
| 24 May 2024 | 73.50 | 74.96 | 73.50 | 74.72 | 74.31 | - |
| 23 May 2024 | 73.82 | 74.62 | 73.82 | 73.92 | 73.51 | - |
| 22 May 2024 | 75.12 | 75.12 | 74.64 | 74.76 | 74.35 | - |
| 21 May 2024 | 74.52 | 75.28 | 74.52 | 75.24 | 74.82 | - |
| 20 May 2024 | 73.74 | 75.18 | 73.74 | 75.18 | 74.76 | - |
| 17 May 2024 | 73.28 | 74.32 | 72.96 | 74.32 | 73.91 | - |
| 16 May 2024 | 71.98 | 72.74 | 71.98 | 72.74 | 72.34 | - |
| 15 May 2024 | 72.22 | 72.22 | 71.68 | 71.82 | 71.42 | - |
| 14 May 2024 | 72.16 | 72.20 | 71.74 | 72.20 | 71.80 | - |
| 13 May 2024 | 70.98 | 72.20 | 70.98 | 72.20 | 71.80 | - |
| 10 May 2024 | 70.08 | 70.08 | 70.08 | 70.08 | 69.69 | - |
| 09 May 2024 | 68.88 | 68.88 | 68.88 | 68.88 | 68.50 | - |
| 08 May 2024 | 66.32 | 66.32 | 66.32 | 66.32 | 65.95 | - |
| 07 May 2024 | 65.80 | 65.80 | 65.68 | 65.68 | 65.32 | - |
| 06 May 2024 | 66.34 | 67.02 | 66.34 | 67.02 | 66.65 | - |
| 03 May 2024 | 65.38 | 66.42 | 65.12 | 66.42 | 66.05 | - |
| 02 May 2024 | 64.08 | 65.92 | 64.08 | 65.42 | 65.06 | - |
| 30 Apr 2024 | 66.08 | 66.08 | 65.18 | 65.20 | 64.84 | - |
| 29 Apr 2024 | 66.68 | 67.08 | 66.68 | 66.76 | 66.39 | - |
| 26 Apr 2024 | 65.78 | 66.86 | 65.78 | 66.86 | 66.49 | - |
| 25 Apr 2024 | 64.98 | 65.54 | 64.98 | 65.54 | 65.18 | - |
| 24 Apr 2024 | 64.98 | 65.62 | 64.98 | 65.32 | 64.96 | - |
| 23 Apr 2024 | 64.44 | 65.72 | 64.44 | 65.38 | 65.02 | - |
| 22 Apr 2024 | 64.08 | 64.28 | 64.08 | 64.28 | 63.92 | - |
| 19 Apr 2024 | 63.28 | 64.56 | 63.28 | 64.48 | 64.12 | - |
| 18 Apr 2024 | 65.06 | 65.06 | 63.40 | 63.64 | 63.29 | - |
| 17 Apr 2024 | 65.70 | 66.50 | 65.38 | 66.50 | 66.13 | 10 |
| 16 Apr 2024 | 65.30 | 66.04 | 64.68 | 66.04 | 65.67 | - |
| 15 Apr 2024 | 65.44 | 65.80 | 65.28 | 65.32 | 64.96 | - |
| 12 Apr 2024 | 65.74 | 65.76 | 65.74 | 65.76 | 65.40 | - |
| 11 Apr 2024 | 64.16 | 65.98 | 64.16 | 65.78 | 65.42 | - |
| 10 Apr 2024 | 62.42 | 64.14 | 62.42 | 64.14 | 63.78 | - |
| 09 Apr 2024 | 64.08 | 64.08 | 63.20 | 63.20 | 62.85 | - |
| 08 Apr 2024 | 65.10 | 65.10 | 64.28 | 64.38 | 64.02 | - |
| 05 Apr 2024 | 65.38 | 65.38 | 65.38 | 65.38 | 65.02 | - |
| 04 Apr 2024 | 66.36 | 66.36 | 66.36 | 66.36 | 65.99 | - |
| 03 Apr 2024 | 66.20 | 66.20 | 66.20 | 66.20 | 65.83 | - |
| 02 Apr 2024 | 66.62 | 66.62 | 66.62 | 66.62 | 66.25 | - |
| 28 Mar 2024 | 64.08 | 64.08 | 64.08 | 64.08 | 63.72 | - |
| 27 Mar 2024 | 63.90 | 64.54 | 63.90 | 64.54 | 64.18 | - |
| 26 Mar 2024 | 65.18 | 65.18 | 64.94 | 65.08 | 64.72 | - |
| 25 Mar 2024 | 65.82 | 65.88 | 65.82 | 65.88 | 65.51 | - |
| 22 Mar 2024 | 66.26 | 66.58 | 66.26 | 66.46 | 66.09 | - |
| 21 Mar 2024 | 64.88 | 65.18 | 64.26 | 64.26 | 63.90 | - |
| 20 Mar 2024 | 65.62 | 65.62 | 64.66 | 64.68 | 64.32 | - |
| 19 Mar 2024 | 64.88 | 66.50 | 64.88 | 66.06 | 65.69 | - |
| 18 Mar 2024 | 64.36 | 65.20 | 64.36 | 65.20 | 64.84 | - |
| 15 Mar 2024 | 64.96 | 64.96 | 64.94 | 64.94 | 64.58 | - |
| 14 Mar 2024 | 64.08 | 64.08 | 64.08 | 64.08 | 63.72 | - |
| 13 Mar 2024 | 62.04 | 64.34 | 62.04 | 64.34 | 63.98 | - |
| 12 Mar 2024 | 61.32 | 62.78 | 61.32 | 62.56 | 62.21 | - |
| 11 Mar 2024 | 61.34 | 61.34 | 61.34 | 61.34 | 61.00 | - |
| 08 Mar 2024 | 62.12 | 63.80 | 61.64 | 61.64 | 61.30 | 500 |
| 07 Mar 2024 | 61.52 | 62.80 | 61.52 | 62.56 | 62.21 | 1,500 |
| 07 Mar 2024 | 0.4 Dividend | |||||
| 06 Mar 2024 | 60.48 | 61.96 | 60.48 | 61.72 | 60.98 | - |
| 05 Mar 2024 | 58.62 | 61.14 | 58.62 | 61.06 | 60.33 | - |
| 04 Mar 2024 | 60.76 | 60.76 | 59.08 | 59.08 | 58.37 | - |
| 01 Mar 2024 | 61.02 | 61.02 | 61.02 | 61.02 | 60.29 | - |
| 29 Feb 2024 | 60.56 | 60.56 | 60.56 | 60.56 | 59.83 | - |
| 28 Feb 2024 | 61.04 | 61.04 | 60.88 | 60.88 | 60.15 | - |
| 27 Feb 2024 | 61.60 | 61.64 | 61.60 | 61.64 | 60.90 | - |
| 26 Feb 2024 | 60.26 | 60.26 | 60.26 | 60.26 | 59.54 | - |
| 23 Feb 2024 | 60.72 | 60.72 | 60.46 | 60.62 | 59.89 | - |
| 22 Feb 2024 | 60.34 | 60.34 | 60.34 | 60.34 | 59.62 | - |
| 21 Feb 2024 | 60.10 | 60.10 | 60.10 | 60.10 | 59.38 | - |
| 20 Feb 2024 | 63.40 | 63.40 | 63.40 | 63.40 | 62.64 | - |
| 19 Feb 2024 | 63.32 | 63.32 | 63.32 | 63.32 | 62.56 | - |
| 16 Feb 2024 | 64.24 | 64.58 | 63.40 | 63.86 | 63.09 | - |
| 15 Feb 2024 | 60.64 | 63.20 | 60.64 | 63.20 | 62.44 | - |
| 14 Feb 2024 | 61.88 | 61.88 | 60.40 | 60.40 | 59.68 | - |
| 13 Feb 2024 | 62.10 | 62.10 | 62.10 | 62.10 | 61.36 | - |
| 12 Feb 2024 | 59.90 | 62.32 | 59.90 | 62.18 | 61.43 | - |
| 09 Feb 2024 | 60.24 | 60.70 | 60.24 | 60.46 | 59.74 | - |
| 08 Feb 2024 | 60.70 | 61.18 | 60.46 | 60.56 | 59.83 | 219 |
| 07 Feb 2024 | 59.70 | 61.30 | 59.26 | 61.30 | 60.57 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.