Yahoo

Mail

Singapore markets closed

Straits Times Index
3,394.21
+17.02(+0.50%)
Nikkei
27,382.56
+19.81(+0.07%)
Hang Seng
22,688.90
+122.12(+0.54%)
FTSE 100
7,765.15
+4.04(+0.05%)
BTC-USD
23,015.47
-167.08(-0.72%)
CMC Crypto 200
526.66
+9.65(+1.87%)

Scorpio Tankers Inc. (STNG)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

47.48

+1.79

(+3.92%)

At close: 04:00PM EST

47.48

0.00

(0.00%)

After hours:

05:49PM EST

Time period:

28 Jan 2022 - 28 Jan 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
27 Jan 2023	45.99	47.68	45.60	47.48	47.48	1,320,100
26 Jan 2023	46.10	46.85	44.46	45.69	45.69	1,601,500
25 Jan 2023	46.00	46.49	44.53	45.96	45.96	1,885,700
24 Jan 2023	46.79	46.99	45.19	46.39	46.39	1,661,200
23 Jan 2023	48.72	48.80	46.43	46.79	46.79	2,690,200
20 Jan 2023	49.99	50.37	49.02	49.05	49.05	2,036,700
19 Jan 2023	50.20	50.47	48.90	49.48	49.48	1,524,600
18 Jan 2023	53.00	53.72	50.24	50.27	50.27	1,621,300
17 Jan 2023	51.00	54.73	51.00	52.58	52.58	1,786,900
13 Jan 2023	50.48	51.65	49.93	51.23	51.23	1,187,300
12 Jan 2023	50.21	51.42	49.12	50.44	50.44	1,514,200
11 Jan 2023	51.99	54.34	49.42	50.16	50.16	2,668,600
10 Jan 2023	49.24	51.97	48.10	51.66	51.66	1,851,600
09 Jan 2023	49.50	49.75	47.92	48.86	48.86	2,479,000
06 Jan 2023	49.80	51.43	49.22	49.46	49.46	1,822,500
05 Jan 2023	48.01	49.95	47.07	49.93	49.93	2,668,600
04 Jan 2023	52.00	52.00	46.70	47.16	47.16	3,218,100
03 Jan 2023	53.87	54.00	51.37	52.65	52.65	1,406,700
30 Dec 2022	53.17	53.99	52.60	53.77	53.77	538,600
29 Dec 2022	52.76	53.71	52.62	53.43	53.43	633,000
28 Dec 2022	53.73	53.73	51.57	52.69	52.69	1,044,000
27 Dec 2022	55.08	55.23	53.87	54.35	54.35	413,500
23 Dec 2022	54.30	55.48	53.30	54.72	54.72	634,000
22 Dec 2022	54.29	54.49	52.71	54.06	54.06	819,100
21 Dec 2022	55.08	55.08	53.66	54.19	54.19	774,200
20 Dec 2022	55.49	56.54	54.70	54.87	54.87	914,800
19 Dec 2022	56.25	56.50	54.54	55.25	55.25	934,800
16 Dec 2022	55.95	56.67	54.95	55.91	55.91	1,135,900
15 Dec 2022	56.76	57.71	55.85	56.86	56.86	1,315,500
14 Dec 2022	55.44	57.60	54.95	56.11	56.11	1,954,800
13 Dec 2022	54.75	55.19	53.80	54.88	54.88	1,128,000
12 Dec 2022	52.91	55.00	52.70	54.70	54.70	1,275,200
09 Dec 2022	51.89	53.56	51.20	52.08	52.08	1,440,300
08 Dec 2022	52.60	53.32	51.24	51.89	51.89	1,142,500
07 Dec 2022	50.74	51.29	49.14	50.75	50.75	1,521,500
06 Dec 2022	53.00	53.65	50.58	51.10	51.10	897,600
05 Dec 2022	54.55	55.10	52.60	53.09	53.09	1,239,900
02 Dec 2022	50.64	54.04	50.50	53.90	53.90	1,497,600
01 Dec 2022	51.04	52.19	50.62	50.90	50.90	1,406,400
30 Nov 2022	51.73	51.81	50.35	51.02	51.02	1,050,700
29 Nov 2022	51.46	52.85	50.99	51.07	51.07	803,800
28 Nov 2022	51.68	51.75	50.17	50.26	50.26	569,900
25 Nov 2022	50.56	53.03	49.61	52.57	52.57	397,900
23 Nov 2022	51.39	52.79	50.74	50.80	50.80	524,100
22 Nov 2022	53.48	54.24	51.64	51.87	51.87	1,130,600
21 Nov 2022	51.29	53.08	50.12	53.08	53.08	3,262,500
18 Nov 2022	50.00	52.25	49.76	51.69	51.69	1,423,300
17 Nov 2022	47.41	50.10	47.15	49.88	49.88	872,800
16 Nov 2022	49.36	49.75	48.03	48.37	48.37	737,000
16 Nov 2022	0.1 Dividend
15 Nov 2022	48.34	49.71	46.80	49.37	49.27	1,085,100
14 Nov 2022	49.30	50.06	47.77	47.77	47.67	928,900
11 Nov 2022	49.61	49.76	47.02	48.86	48.76	3,096,500
10 Nov 2022	51.75	52.05	48.73	49.80	49.70	1,154,500
09 Nov 2022	52.00	53.19	50.00	50.66	50.56	1,202,400
08 Nov 2022	51.74	52.89	51.67	52.65	52.54	716,100
07 Nov 2022	51.45	52.93	51.29	51.90	51.79	1,230,500
04 Nov 2022	52.51	53.25	50.61	51.36	51.26	1,034,200
03 Nov 2022	50.44	53.04	50.24	51.99	51.88	1,615,000
02 Nov 2022	52.03	52.26	49.92	49.93	49.83	1,086,800
01 Nov 2022	49.03	52.14	47.95	51.52	51.42	1,885,900
31 Oct 2022	46.83	48.93	46.38	47.94	47.84	1,127,600
28 Oct 2022	47.93	48.24	45.76	46.86	46.77	936,600
27 Oct 2022	48.46	48.93	46.47	47.95	47.85	1,122,300
26 Oct 2022	48.80	49.31	47.60	47.83	47.73	809,400
25 Oct 2022	47.03	48.83	46.33	48.52	48.42	1,098,400
24 Oct 2022	47.40	48.50	46.10	47.28	47.18	1,104,800
21 Oct 2022	48.74	48.81	47.37	47.66	47.56	1,083,500
20 Oct 2022	49.53	49.59	47.59	48.05	47.95	737,200
19 Oct 2022	49.32	49.36	47.83	49.04	48.94	1,429,700
18 Oct 2022	47.53	49.26	46.97	49.25	49.15	2,050,500
17 Oct 2022	47.01	48.90	45.79	47.25	47.15	2,281,300
14 Oct 2022	45.10	46.78	44.36	46.38	46.29	1,277,800
13 Oct 2022	44.30	45.64	43.08	44.68	44.59	1,316,700
12 Oct 2022	42.36	44.33	41.85	44.16	44.07	1,277,000
11 Oct 2022	39.84	42.46	38.80	41.92	41.84	1,054,200
10 Oct 2022	41.85	43.23	40.50	40.74	40.66	855,100
07 Oct 2022	41.83	43.18	41.27	42.15	42.06	1,368,800
06 Oct 2022	39.10	41.49	39.09	41.03	40.95	1,532,200
05 Oct 2022	40.24	40.31	38.05	39.08	39.00	2,031,600
04 Oct 2022	41.92	42.48	40.29	41.18	41.10	1,286,000
03 Oct 2022	43.25	43.41	40.51	41.60	41.52	1,149,700
30 Sept 2022	42.53	42.82	41.24	42.04	41.95	1,092,800
29 Sept 2022	42.00	42.20	39.76	41.81	41.73	1,005,200
28 Sept 2022	42.18	42.87	41.33	42.23	42.14	1,014,600
27 Sept 2022	42.42	43.67	41.76	42.77	42.68	1,097,100
26 Sept 2022	39.68	42.32	39.30	40.94	40.86	1,594,600
23 Sept 2022	42.94	42.94	38.64	39.60	39.52	2,072,100
22 Sept 2022	44.87	46.30	43.19	44.40	44.31	1,119,500
21 Sept 2022	44.30	44.52	42.16	43.33	43.24	755,100
20 Sept 2022	43.11	43.99	42.70	43.66	43.57	1,119,100
19 Sept 2022	41.56	43.77	41.02	43.21	43.12	954,000
16 Sept 2022	44.23	44.26	42.21	43.10	43.01	1,082,000
15 Sept 2022	44.00	45.80	43.46	44.77	44.68	710,700
14 Sept 2022	44.79	45.95	44.17	44.96	44.87	1,023,500
13 Sept 2022	43.99	44.94	43.78	44.29	44.20	739,500
12 Sept 2022	44.55	44.95	43.78	44.64	44.55	924,400
09 Sept 2022	42.99	44.68	42.78	44.23	44.14	1,185,800
08 Sept 2022	41.57	42.32	41.15	41.87	41.79	478,400
07 Sept 2022	41.21	42.35	40.64	41.43	41.35	941,100
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,394.21+17.02(+0.50%)

Nikkei27,382.56+19.81(+0.07%)

Hang Seng22,688.90+122.12(+0.54%)

FTSE 1007,765.15+4.04(+0.05%)

BTC-USD23,015.47-167.08(-0.72%)

CMC Crypto 200526.66+9.65(+1.87%)

Scorpio Tankers Inc. (STNG)

Straits Times Index
3,394.21
+17.02(+0.50%)

Nikkei
27,382.56
+19.81(+0.07%)

Hang Seng
22,688.90
+122.12(+0.54%)

FTSE 100
7,765.15
+4.04(+0.05%)

BTC-USD
23,015.47
-167.08(-0.72%)

CMC Crypto 200
526.66
+9.65(+1.87%)