Mail

STNG - Scorpio Tankers Inc.

NYSE - NYSE Delayed Price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
09 Jun 2023	45.32	45.62	44.09	44.84	44.84	1,414,885
08 Jun 2023	46.47	46.75	44.33	44.87	44.87	1,463,100
07 Jun 2023	46.00	46.72	45.66	46.33	46.33	640,100
06 Jun 2023	45.60	45.96	44.86	45.93	45.93	1,082,500
05 Jun 2023	48.17	48.36	46.18	46.41	46.41	1,084,300
02 Jun 2023	47.94	48.99	47.72	48.53	48.53	691,700
01 Jun 2023	46.84	48.25	46.67	47.05	47.05	1,021,200
31 May 2023	46.08	46.60	45.40	45.77	45.77	1,573,000
30 May 2023	47.98	48.21	46.47	47.10	47.10	1,117,700
26 May 2023	47.40	48.46	47.37	48.39	48.39	563,200
25 May 2023	47.50	47.56	46.43	47.17	47.17	958,400
24 May 2023	48.17	48.18	46.66	47.42	47.42	951,600
23 May 2023	48.93	49.13	47.47	48.48	48.48	1,001,900
22 May 2023	50.11	51.32	48.83	48.92	48.92	1,002,100
19 May 2023	48.51	50.50	48.45	50.01	50.01	1,008,200
18 May 2023	48.02	48.25	47.23	48.23	48.23	911,900
17 May 2023	47.81	48.09	46.95	47.94	47.94	1,067,700
16 May 2023	47.62	48.51	47.07	47.12	47.12	864,800
15 May 2023	48.65	48.84	47.79	47.86	47.86	1,089,100
12 May 2023	49.49	49.76	47.94	48.29	48.29	1,902,300
11 May 2023	47.09	49.58	47.09	49.06	49.06	1,434,700
10 May 2023	46.83	48.15	46.13	47.75	47.75	1,581,800
09 May 2023	45.95	46.78	45.36	46.28	46.28	1,592,000
08 May 2023	46.98	47.29	45.53	46.29	46.29	1,661,400
05 May 2023	47.87	48.23	46.51	46.99	46.99	1,697,700
04 May 2023	47.52	47.68	45.74	46.61	46.61	2,499,300
03 May 2023	48.81	49.24	47.17	47.59	47.59	1,798,100
02 May 2023	51.48	51.92	46.50	48.54	48.54	3,111,600
01 May 2023	51.65	51.82	50.15	51.39	51.39	1,525,800
28 Apr 2023	51.83	52.71	51.58	52.25	52.25	764,800
27 Apr 2023	52.13	52.82	51.31	52.33	52.33	940,200
26 Apr 2023	55.83	55.83	52.14	52.29	52.29	1,497,800
25 Apr 2023	58.10	58.12	55.28	55.83	55.83	868,800
24 Apr 2023	56.10	58.24	55.82	57.70	57.70	1,202,400
21 Apr 2023	58.28	58.28	56.02	56.07	56.07	1,095,100
20 Apr 2023	59.83	60.10	58.06	58.37	58.37	929,200
19 Apr 2023	60.63	61.00	59.14	59.99	59.99	875,100
18 Apr 2023	59.80	61.90	59.50	61.53	61.53	1,116,900
17 Apr 2023	56.80	59.60	56.80	59.60	59.60	1,139,700
14 Apr 2023	56.06	56.81	55.56	56.77	56.77	694,000
13 Apr 2023	56.11	57.37	55.54	56.16	56.16	601,600
12 Apr 2023	56.08	56.38	55.26	55.57	55.57	1,040,300
11 Apr 2023	55.44	56.59	55.18	55.98	55.98	1,067,100
10 Apr 2023	55.08	55.90	54.71	55.30	55.30	1,225,700
06 Apr 2023	55.40	55.73	54.27	54.99	54.99	731,700
05 Apr 2023	53.96	55.51	53.47	55.50	55.50	746,800
04 Apr 2023	54.50	55.17	53.75	54.28	54.28	1,339,800
03 Apr 2023	54.00	54.36	52.71	53.79	53.79	1,990,900
31 Mar 2023	54.87	56.37	54.76	56.31	56.31	799,800
30 Mar 2023	56.24	56.24	54.44	54.75	54.75	1,212,900
29 Mar 2023	56.52	56.57	54.82	55.56	55.56	923,700
28 Mar 2023	55.95	56.57	55.45	56.29	56.29	659,600
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
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...