Singapore markets close in 4 hours 26 minutes

Scorpio Tankers Inc. (STNG)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
81.39+0.50 (+0.62%)
At close: 04:00PM EDT
80.00 -1.39 (-1.71%)
After hours: 07:23PM EDT
Time period:
27 May 2023 - 27 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 May 202481.6182.4281.2581.3981.39441,100
23 May 202481.5882.4880.7080.8980.89504,400
22 May 202482.4082.4080.7881.3381.33579,800
21 May 202482.1883.3382.1582.9882.98513,800
20 May 202482.0083.1281.8482.3882.38645,000
17 May 202480.9181.7679.5381.6981.69990,600
16 May 202479.7781.0879.2081.0581.05719,500
15 May 202479.1879.9678.3279.7079.70887,600
14 May 202479.0479.6277.9079.5779.57636,500
13 May 202479.4880.1778.0379.2379.23698,300
10 May 202479.1379.5877.8277.8277.821,216,900
09 May 202475.5077.6974.7376.7576.751,329,800
08 May 202472.8775.4972.7075.4375.43967,700
07 May 202471.9173.2771.9172.7072.70404,800
06 May 202472.6873.6571.4872.0072.00824,800
03 May 202471.6372.5170.8872.4072.40486,300
02 May 202469.7971.7969.7971.5071.50492,800
01 May 202470.4270.8869.0169.3169.31648,500
30 Apr 202472.6272.6270.2570.3670.36640,900
29 Apr 202472.6673.2672.0272.2572.25654,800
26 Apr 202471.7873.1371.6372.7772.77589,000
25 Apr 202470.6172.0270.0171.8171.81510,000
24 Apr 202470.5771.1770.0270.8470.84541,400
23 Apr 202469.9171.4869.5870.6470.64423,300
22 Apr 202469.3770.2568.3369.8469.84990,500
19 Apr 202468.8070.0668.6869.5369.53724,100
18 Apr 202470.5570.6767.8068.4668.46745,900
17 Apr 202471.4772.6470.4070.7870.78590,100
16 Apr 202469.9671.5069.4070.9570.95569,900
15 Apr 202470.9071.9270.0470.5770.57730,600
12 Apr 202472.3472.4970.5470.9770.97619,700
11 Apr 202471.0271.9570.8571.6471.64690,500
10 Apr 202469.0270.2468.5670.1470.14970,300
09 Apr 202471.4971.4968.6068.9768.97966,600
08 Apr 202471.4471.4769.8770.8270.82929,000
05 Apr 202472.2772.8171.6471.7771.77478,800
04 Apr 202473.2873.4371.9972.0772.07624,000
03 Apr 202472.1174.0472.1173.2473.24717,200
02 Apr 202472.8072.8271.5872.6072.60627,100
01 Apr 202471.5573.5971.5572.7572.75748,300
28 Mar 202470.6571.6070.3071.5571.55959,700
27 Mar 202470.1770.9669.9570.5470.54839,400
26 Mar 202471.7371.9370.3970.4270.42662,200
25 Mar 202472.6873.4371.8471.9871.98435,300
22 Mar 202472.7772.9372.0572.5072.50407,500
21 Mar 202472.7673.6772.1273.0573.05567,800
20 Mar 202472.0172.2870.7872.2272.22867,600
19 Mar 202472.0973.5771.8872.5572.551,372,400
18 Mar 202471.5672.1070.5271.7471.74873,500
15 Mar 202471.5572.7470.2671.3671.361,307,800
14 Mar 202471.1873.2770.6271.9071.901,538,800
13 Mar 202469.8771.8369.7271.3371.331,226,000
12 Mar 202468.3569.9568.2869.0269.02925,900
11 Mar 202467.9368.3667.2868.2768.27534,300
08 Mar 202469.1469.4467.7868.3268.32584,700
07 Mar 202468.0669.4968.0669.2569.25863,200
07 Mar 20240.4 Dividend
06 Mar 202466.9068.4966.7968.2767.87952,800
05 Mar 202465.1767.2364.9166.8566.46970,800
04 Mar 202467.3567.3664.6664.7064.32817,600
01 Mar 202467.4868.2067.0467.1066.71765,400
29 Feb 202467.0068.0866.5567.1366.74999,400
28 Feb 202467.1268.0866.4266.8066.41876,100
27 Feb 202467.7667.8666.7567.2466.85609,400
26 Feb 202466.8168.7366.2168.0367.63773,700
23 Feb 202466.7067.2165.1366.4266.03663,000
22 Feb 202465.8467.1864.5066.9366.541,103,100
21 Feb 202465.8667.4465.7066.6066.211,197,100
20 Feb 202468.6768.6965.9266.1365.741,932,900
16 Feb 202471.6571.8069.1069.5269.111,381,700
15 Feb 202465.9470.5565.5070.3869.972,431,700
14 Feb 202467.4768.8965.0066.2665.872,070,900
13 Feb 202467.5167.9766.5667.4467.041,300,100
12 Feb 202466.5568.6266.3068.0767.671,721,200
09 Feb 202466.3366.6865.6365.8165.421,166,400
08 Feb 202465.9266.9665.6066.0765.681,187,300
07 Feb 202465.2067.6864.1866.6166.221,584,300
06 Feb 202466.1667.7364.8265.4065.021,097,800
05 Feb 202466.5067.0165.5866.4366.04887,000
02 Feb 202467.9768.4166.8066.8366.441,611,200
01 Feb 202471.7472.8964.4068.0467.644,107,300
31 Jan 202471.2471.4769.9270.7070.291,139,900
30 Jan 202470.0071.9370.0071.6171.191,162,500
29 Jan 202472.2072.7569.5670.7570.341,584,300
26 Jan 202468.9571.6668.7271.6571.231,784,000
25 Jan 202469.7470.2768.5968.7568.351,439,600
24 Jan 202467.5270.1067.5269.1568.741,985,700
23 Jan 202465.0966.5064.8466.2465.851,313,700
22 Jan 202465.6767.4065.2765.2864.901,735,500
19 Jan 202466.2066.3064.5665.1164.732,151,600
18 Jan 202465.1066.0664.6465.6265.243,059,000
17 Jan 202462.5565.4062.5064.3163.931,797,900
16 Jan 202465.5465.9662.8462.9262.551,516,500
12 Jan 202466.5066.7064.1264.7064.322,229,900
11 Jan 202462.1763.7561.2763.7163.34961,000
10 Jan 202463.3863.3861.2262.6262.25876,700
09 Jan 202463.4963.4961.5762.8662.49899,200
08 Jan 202463.0063.3561.8663.1762.801,456,900
05 Jan 202464.7465.8663.7564.6764.291,365,200
04 Jan 202465.5066.9364.2264.3263.941,694,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...