Singapore markets close in 2 hours 39 minutes
Straits Times Index
3,265.13 +26.10 (+0.81%) Nikkei
27,518.25 +41.38 (+0.15%) Hang Seng
19,812.69 +245.00 (+1.25%) FTSE 100
7,471.77 +66.32 (+0.90%) Bitcoin USD
27,082.23 -672.56 (-2.42%) CMC Crypto 200
589.59 -17.86 (-2.94%)
Scorpio Tankers Inc. (STNG)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
28 Mar 2022 - 28 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 Mar 2023 | 54.75 | 56.12 | 54.57 | 55.64 | 55.64 | 955,200 |
| 24 Mar 2023 | 54.48 | 55.48 | 54.26 | 54.53 | 54.53 | 1,437,700 |
| 23 Mar 2023 | 57.11 | 58.07 | 54.54 | 55.42 | 55.42 | 1,176,800 |
| 22 Mar 2023 | 57.35 | 58.14 | 56.25 | 56.58 | 56.58 | 807,200 |
| 21 Mar 2023 | 57.06 | 57.97 | 56.49 | 57.39 | 57.39 | 1,087,300 |
| 20 Mar 2023 | 53.95 | 56.09 | 53.33 | 54.91 | 54.91 | 895,400 |
| 17 Mar 2023 | 54.96 | 55.34 | 52.79 | 54.00 | 54.00 | 2,424,600 |
| 16 Mar 2023 | 54.47 | 54.80 | 53.00 | 54.12 | 54.12 | 1,309,700 |
| 15 Mar 2023 | 56.88 | 57.22 | 53.18 | 55.15 | 55.15 | 2,451,800 |
| 14 Mar 2023 | 58.79 | 60.37 | 58.43 | 59.25 | 59.25 | 817,600 |
| 13 Mar 2023 | 57.30 | 59.03 | 55.78 | 57.92 | 57.92 | 1,447,100 |
| 10 Mar 2023 | 59.57 | 61.46 | 59.04 | 59.27 | 59.27 | 1,929,000 |
| 09 Mar 2023 | 62.50 | 63.20 | 59.81 | 59.88 | 59.88 | 1,324,900 |
| 08 Mar 2023 | 61.99 | 63.22 | 60.86 | 62.08 | 62.08 | 2,281,600 |
| 07 Mar 2023 | 58.43 | 60.58 | 57.51 | 60.41 | 60.41 | 1,443,800 |
| 06 Mar 2023 | 58.86 | 59.09 | 57.11 | 58.69 | 58.69 | 1,096,800 |
| 06 Mar 2023 | 0.2 Dividend | |||||
| 03 Mar 2023 | 58.89 | 60.07 | 58.30 | 59.10 | 58.90 | 1,215,700 |
| 02 Mar 2023 | 59.64 | 60.03 | 58.66 | 58.91 | 58.71 | 1,266,300 |
| 01 Mar 2023 | 61.19 | 61.19 | 60.05 | 60.18 | 59.98 | 908,200 |
| 28 Feb 2023 | 62.00 | 62.40 | 60.31 | 60.36 | 60.16 | 1,107,000 |
| 27 Feb 2023 | 61.45 | 62.43 | 61.12 | 61.82 | 61.61 | 1,362,900 |
| 24 Feb 2023 | 60.51 | 61.76 | 60.00 | 61.26 | 61.05 | 940,600 |
| 23 Feb 2023 | 59.91 | 62.00 | 59.39 | 60.86 | 60.65 | 1,583,100 |
| 22 Feb 2023 | 60.40 | 60.69 | 58.13 | 58.74 | 58.54 | 1,794,500 |
| 21 Feb 2023 | 62.21 | 62.87 | 60.79 | 60.94 | 60.73 | 1,444,600 |
| 17 Feb 2023 | 63.38 | 64.20 | 60.94 | 62.16 | 61.95 | 1,848,400 |
| 16 Feb 2023 | 61.30 | 63.40 | 59.70 | 63.19 | 62.98 | 2,242,800 |
| 15 Feb 2023 | 59.70 | 61.64 | 59.50 | 61.03 | 60.82 | 1,431,400 |
| 14 Feb 2023 | 58.92 | 60.93 | 58.23 | 60.46 | 60.26 | 1,569,100 |
| 13 Feb 2023 | 57.35 | 60.04 | 57.14 | 59.18 | 58.98 | 1,619,600 |
| 10 Feb 2023 | 57.80 | 58.09 | 56.70 | 57.59 | 57.40 | 1,299,000 |
| 09 Feb 2023 | 55.62 | 57.74 | 55.47 | 57.32 | 57.13 | 1,481,400 |
| 08 Feb 2023 | 54.55 | 55.41 | 53.81 | 55.39 | 55.20 | 1,335,700 |
| 07 Feb 2023 | 52.35 | 54.96 | 52.35 | 54.67 | 54.48 | 2,666,900 |
| 06 Feb 2023 | 50.00 | 51.80 | 49.95 | 51.78 | 51.60 | 1,218,800 |
| 03 Feb 2023 | 49.85 | 52.24 | 49.71 | 50.15 | 49.98 | 1,571,000 |
| 02 Feb 2023 | 50.00 | 50.83 | 48.10 | 49.19 | 49.02 | 1,987,700 |
| 01 Feb 2023 | 48.31 | 50.65 | 48.17 | 49.77 | 49.60 | 2,409,800 |
| 31 Jan 2023 | 46.41 | 48.08 | 46.11 | 47.87 | 47.71 | 1,158,500 |
| 30 Jan 2023 | 46.98 | 47.42 | 45.83 | 46.14 | 45.98 | 1,019,000 |
| 27 Jan 2023 | 45.99 | 47.68 | 45.60 | 47.48 | 47.32 | 1,320,100 |
| 26 Jan 2023 | 46.10 | 46.85 | 44.46 | 45.69 | 45.54 | 1,601,500 |
| 25 Jan 2023 | 46.00 | 46.49 | 44.53 | 45.96 | 45.80 | 1,885,700 |
| 24 Jan 2023 | 46.79 | 46.99 | 45.19 | 46.39 | 46.23 | 1,661,200 |
| 23 Jan 2023 | 48.72 | 48.80 | 46.43 | 46.79 | 46.63 | 2,690,200 |
| 20 Jan 2023 | 49.99 | 50.37 | 49.02 | 49.05 | 48.88 | 2,036,700 |
| 19 Jan 2023 | 50.20 | 50.47 | 48.90 | 49.48 | 49.31 | 1,524,600 |
| 18 Jan 2023 | 53.00 | 53.72 | 50.24 | 50.27 | 50.10 | 1,621,300 |
| 17 Jan 2023 | 51.00 | 54.73 | 51.00 | 52.58 | 52.40 | 1,786,900 |
| 13 Jan 2023 | 50.48 | 51.65 | 49.93 | 51.23 | 51.06 | 1,187,300 |
| 12 Jan 2023 | 50.21 | 51.42 | 49.12 | 50.44 | 50.27 | 1,514,200 |
| 11 Jan 2023 | 51.99 | 54.34 | 49.42 | 50.16 | 49.99 | 2,668,600 |
| 10 Jan 2023 | 49.24 | 51.97 | 48.10 | 51.66 | 51.49 | 1,851,600 |
| 09 Jan 2023 | 49.50 | 49.75 | 47.92 | 48.86 | 48.69 | 2,479,000 |
| 06 Jan 2023 | 49.80 | 51.43 | 49.22 | 49.46 | 49.29 | 1,822,500 |
| 05 Jan 2023 | 48.01 | 49.95 | 47.07 | 49.93 | 49.76 | 2,668,600 |
| 04 Jan 2023 | 52.00 | 52.00 | 46.70 | 47.16 | 47.00 | 3,218,100 |
| 03 Jan 2023 | 53.87 | 54.00 | 51.37 | 52.65 | 52.47 | 1,406,700 |
| 30 Dec 2022 | 53.17 | 53.99 | 52.60 | 53.77 | 53.59 | 538,600 |
| 29 Dec 2022 | 52.76 | 53.71 | 52.62 | 53.43 | 53.25 | 633,000 |
| 28 Dec 2022 | 53.73 | 53.73 | 51.57 | 52.69 | 52.51 | 1,044,000 |
| 27 Dec 2022 | 55.08 | 55.23 | 53.87 | 54.35 | 54.17 | 413,500 |
| 23 Dec 2022 | 54.30 | 55.48 | 53.30 | 54.72 | 54.53 | 634,000 |
| 22 Dec 2022 | 54.29 | 54.49 | 52.71 | 54.06 | 53.88 | 819,100 |
| 21 Dec 2022 | 55.08 | 55.08 | 53.66 | 54.19 | 54.01 | 774,200 |
| 20 Dec 2022 | 55.49 | 56.54 | 54.70 | 54.87 | 54.68 | 914,800 |
| 19 Dec 2022 | 56.25 | 56.50 | 54.54 | 55.25 | 55.06 | 934,800 |
| 16 Dec 2022 | 55.95 | 56.67 | 54.95 | 55.91 | 55.72 | 1,135,900 |
| 15 Dec 2022 | 56.76 | 57.71 | 55.85 | 56.86 | 56.67 | 1,315,500 |
| 14 Dec 2022 | 55.44 | 57.60 | 54.95 | 56.11 | 55.92 | 1,954,800 |
| 13 Dec 2022 | 54.75 | 55.19 | 53.80 | 54.88 | 54.69 | 1,128,000 |
| 12 Dec 2022 | 52.91 | 55.00 | 52.70 | 54.70 | 54.51 | 1,275,200 |
| 09 Dec 2022 | 51.89 | 53.56 | 51.20 | 52.08 | 51.90 | 1,440,300 |
| 08 Dec 2022 | 52.60 | 53.32 | 51.24 | 51.89 | 51.71 | 1,142,500 |
| 07 Dec 2022 | 50.74 | 51.29 | 49.14 | 50.75 | 50.58 | 1,521,500 |
| 06 Dec 2022 | 53.00 | 53.65 | 50.58 | 51.10 | 50.93 | 897,600 |
| 05 Dec 2022 | 54.55 | 55.10 | 52.60 | 53.09 | 52.91 | 1,239,900 |
| 02 Dec 2022 | 50.64 | 54.04 | 50.50 | 53.90 | 53.72 | 1,497,600 |
| 01 Dec 2022 | 51.04 | 52.19 | 50.62 | 50.90 | 50.73 | 1,406,400 |
| 30 Nov 2022 | 51.73 | 51.81 | 50.35 | 51.02 | 50.85 | 1,050,700 |
| 29 Nov 2022 | 51.46 | 52.85 | 50.99 | 51.07 | 50.90 | 803,800 |
| 28 Nov 2022 | 51.68 | 51.75 | 50.17 | 50.26 | 50.09 | 569,900 |
| 25 Nov 2022 | 50.56 | 53.03 | 49.61 | 52.57 | 52.39 | 397,900 |
| 23 Nov 2022 | 51.39 | 52.79 | 50.74 | 50.80 | 50.63 | 524,100 |
| 22 Nov 2022 | 53.48 | 54.24 | 51.64 | 51.87 | 51.69 | 1,130,600 |
| 21 Nov 2022 | 51.29 | 53.08 | 50.12 | 53.08 | 52.90 | 3,262,500 |
| 18 Nov 2022 | 50.00 | 52.25 | 49.76 | 51.69 | 51.52 | 1,423,300 |
| 17 Nov 2022 | 47.41 | 50.10 | 47.15 | 49.88 | 49.71 | 872,800 |
| 16 Nov 2022 | 49.36 | 49.75 | 48.03 | 48.37 | 48.21 | 737,000 |
| 16 Nov 2022 | 0.1 Dividend | |||||
| 15 Nov 2022 | 48.34 | 49.71 | 46.80 | 49.37 | 49.10 | 1,085,100 |
| 14 Nov 2022 | 49.30 | 50.06 | 47.77 | 47.77 | 47.51 | 928,900 |
| 11 Nov 2022 | 49.61 | 49.76 | 47.02 | 48.86 | 48.60 | 3,096,500 |
| 10 Nov 2022 | 51.75 | 52.05 | 48.73 | 49.80 | 49.53 | 1,154,500 |
| 09 Nov 2022 | 52.00 | 53.19 | 50.00 | 50.66 | 50.39 | 1,202,400 |
| 08 Nov 2022 | 51.74 | 52.89 | 51.67 | 52.65 | 52.37 | 716,100 |
| 07 Nov 2022 | 51.45 | 52.93 | 51.29 | 51.90 | 51.62 | 1,230,500 |
| 04 Nov 2022 | 52.51 | 53.25 | 50.61 | 51.36 | 51.08 | 1,034,200 |
| 03 Nov 2022 | 50.44 | 53.04 | 50.24 | 51.99 | 51.71 | 1,615,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
