STNG - Scorpio Tankers Inc.

NYSE - NYSE Delayed Price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
09 Jun 202345.3245.6244.0944.8444.841,414,885
08 Jun 202346.4746.7544.3344.8744.871,463,100
07 Jun 202346.0046.7245.6646.3346.33640,100
06 Jun 202345.6045.9644.8645.9345.931,082,500
05 Jun 202348.1748.3646.1846.4146.411,084,300
02 Jun 202347.9448.9947.7248.5348.53691,700
01 Jun 202346.8448.2546.6747.0547.051,021,200
31 May 202346.0846.6045.4045.7745.771,573,000
30 May 202347.9848.2146.4747.1047.101,117,700
26 May 202347.4048.4647.3748.3948.39563,200
25 May 202347.5047.5646.4347.1747.17958,400
24 May 202348.1748.1846.6647.4247.42951,600
23 May 202348.9349.1347.4748.4848.481,001,900
22 May 202350.1151.3248.8348.9248.921,002,100
19 May 202348.5150.5048.4550.0150.011,008,200
18 May 202348.0248.2547.2348.2348.23911,900
17 May 202347.8148.0946.9547.9447.941,067,700
16 May 202347.6248.5147.0747.1247.12864,800
15 May 202348.6548.8447.7947.8647.861,089,100
12 May 202349.4949.7647.9448.2948.291,902,300
11 May 202347.0949.5847.0949.0649.061,434,700
10 May 202346.8348.1546.1347.7547.751,581,800
09 May 202345.9546.7845.3646.2846.281,592,000
08 May 202346.9847.2945.5346.2946.291,661,400
05 May 202347.8748.2346.5146.9946.991,697,700
04 May 202347.5247.6845.7446.6146.612,499,300
03 May 202348.8149.2447.1747.5947.591,798,100
02 May 202351.4851.9246.5048.5448.543,111,600
01 May 202351.6551.8250.1551.3951.391,525,800
28 Apr 202351.8352.7151.5852.2552.25764,800
27 Apr 202352.1352.8251.3152.3352.33940,200
26 Apr 202355.8355.8352.1452.2952.291,497,800
25 Apr 202358.1058.1255.2855.8355.83868,800
24 Apr 202356.1058.2455.8257.7057.701,202,400
21 Apr 202358.2858.2856.0256.0756.071,095,100
20 Apr 202359.8360.1058.0658.3758.37929,200
19 Apr 202360.6361.0059.1459.9959.99875,100
18 Apr 202359.8061.9059.5061.5361.531,116,900
17 Apr 202356.8059.6056.8059.6059.601,139,700
14 Apr 202356.0656.8155.5656.7756.77694,000
13 Apr 202356.1157.3755.5456.1656.16601,600
12 Apr 202356.0856.3855.2655.5755.571,040,300
11 Apr 202355.4456.5955.1855.9855.981,067,100
10 Apr 202355.0855.9054.7155.3055.301,225,700
06 Apr 202355.4055.7354.2754.9954.99731,700
05 Apr 202353.9655.5153.4755.5055.50746,800
04 Apr 202354.5055.1753.7554.2854.281,339,800
03 Apr 202354.0054.3652.7153.7953.791,990,900
31 Mar 202354.8756.3754.7656.3156.31799,800
30 Mar 202356.2456.2454.4454.7554.751,212,900
29 Mar 202356.5256.5754.8255.5655.56923,700
28 Mar 202355.9556.5755.4556.2956.29659,600
27 Mar 202354.7556.1254.5755.6455.64955,200
24 Mar 202354.4855.4854.2654.5354.531,437,700
23 Mar 202357.1158.0754.5455.4255.421,176,800
22 Mar 202357.3558.1456.2556.5856.58807,200
21 Mar 202357.0657.9756.4957.3957.391,087,300
20 Mar 202353.9556.0953.3354.9154.91895,400
17 Mar 202354.9655.3452.7954.0054.002,424,600
16 Mar 202354.4754.8053.0054.1254.121,309,700
15 Mar 202356.8857.2253.1855.1555.152,451,800
14 Mar 202358.7960.3758.4359.2559.25817,600
13 Mar 202357.3059.0355.7857.9257.921,447,100
10 Mar 202359.5761.4659.0459.2759.271,929,000
09 Mar 202362.5063.2059.8159.8859.881,324,900
08 Mar 202361.9963.2260.8662.0862.082,281,600
07 Mar 202358.4360.5857.5160.4160.411,443,800
06 Mar 202358.8659.0957.1158.6958.691,096,800
06 Mar 20230.2 Dividend
03 Mar 202358.8960.0758.3059.1058.901,215,700
02 Mar 202359.6460.0358.6658.9158.711,266,300
01 Mar 202361.1961.1960.0560.1859.98908,200
28 Feb 202362.0062.4060.3160.3660.161,107,000
27 Feb 202361.4562.4361.1261.8261.611,362,900
24 Feb 202360.5161.7660.0061.2661.05940,600
23 Feb 202359.9162.0059.3960.8660.651,583,100
22 Feb 202360.4060.6958.1358.7458.541,794,500
21 Feb 202362.2162.8760.7960.9460.731,444,600
17 Feb 202363.3864.2060.9462.1661.951,848,400
16 Feb 202361.3063.4059.7063.1962.982,242,800
15 Feb 202359.7061.6459.5061.0360.821,431,400
14 Feb 202358.9260.9358.2360.4660.261,569,100
13 Feb 202357.3560.0457.1459.1858.981,619,600
10 Feb 202357.8058.0956.7057.5957.401,299,000
09 Feb 202355.6257.7455.4757.3257.131,481,400
08 Feb 202354.5555.4153.8155.3955.201,335,700
07 Feb 202352.3554.9652.3554.6754.482,666,900
06 Feb 202350.0051.8049.9551.7851.601,218,800
03 Feb 202349.8552.2449.7150.1549.981,571,000
02 Feb 202350.0050.8348.1049.1949.021,987,700
01 Feb 202348.3150.6548.1749.7749.602,409,800
31 Jan 202346.4148.0846.1147.8747.711,158,500
30 Jan 202346.9847.4245.8346.1445.981,019,000
27 Jan 202345.9947.6845.6047.4847.321,320,100
26 Jan 202346.1046.8544.4645.6945.541,601,500
25 Jan 202346.0046.4944.5345.9645.801,885,700
24 Jan 202346.7946.9945.1946.3946.231,661,200
23 Jan 202348.7248.8046.4346.7946.632,690,200
20 Jan 202349.9950.3749.0249.0548.882,036,700
19 Jan 202350.2050.4748.9049.4849.311,524,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...