STNG - Scorpio Tankers Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 22, 201926.3726.6226.2326.4726.47134,591
Aug 21, 201926.3627.4226.2026.2926.29543,000
Aug 20, 201925.4326.3025.4025.9325.93760,600
Aug 19, 201924.3625.6224.3025.3825.38614,500
Aug 16, 201922.6323.9322.4023.8723.87400,100
Aug 15, 201923.0023.1722.3422.3922.39476,300
Aug 14, 201923.4223.7822.7722.9722.97549,400
Aug 13, 201923.4724.8323.3224.0124.01490,600
Aug 12, 201923.2023.8022.9523.5723.57309,000
Aug 09, 201924.5624.6323.3323.5023.50528,500
Aug 08, 201924.7525.0824.3324.6324.63374,900
Aug 07, 201924.0025.0023.5024.6224.62569,800
Aug 06, 201923.9824.9023.8824.5324.53519,600
Aug 05, 201924.7724.7723.1223.6723.67751,300
Aug 02, 201925.2525.9624.8325.3125.31737,300
Aug 01, 201926.1026.3525.0825.2225.221,279,000
Jul 31, 201926.6127.5326.2026.2126.21821,400
Jul 30, 201926.0027.0525.4126.5526.55724,300
Jul 29, 201928.2328.4426.1926.2626.26736,700
Jul 26, 201928.3428.8428.0528.3128.31386,800
Jul 25, 201928.6928.8827.8928.3428.34900,300
Jul 24, 201928.1428.8227.9328.7228.72442,200
Jul 23, 201928.1628.3827.8428.1728.17596,400
Jul 22, 201927.9928.4827.6028.1228.12656,900
Jul 19, 201928.4528.5426.9827.8427.84767,400
Jul 18, 201928.5828.8828.4228.6228.62314,700
Jul 17, 201929.3729.5428.4028.6328.63513,900
Jul 16, 201928.4429.4528.3529.4029.40498,400
Jul 15, 201929.5729.8927.9628.3428.34641,500
Jul 12, 201929.9530.1229.3529.5129.51487,600
Jul 11, 201930.2030.6829.8229.9429.94799,900
Jul 10, 201930.1830.3229.6630.1830.18550,600
Jul 09, 201930.0530.3629.6630.1330.13565,100
Jul 08, 201930.3430.6530.1230.3030.30375,900
Jul 05, 201929.0130.5428.6830.3830.38436,200
Jul 03, 201930.4130.4129.2229.3929.39246,400
Jul 02, 201930.0530.8729.1930.2130.21890,200
Jul 01, 201929.8130.3429.6230.2130.21689,600
Jun 28, 201927.4229.5727.2129.5229.521,348,800
Jun 27, 201927.9428.0627.0327.1627.16799,100
Jun 26, 201926.8028.2426.7327.8327.83733,500
Jun 25, 201925.8826.6425.8226.4926.49717,800
Jun 24, 201926.0326.2725.8025.8825.88440,900
Jun 21, 201926.2527.0025.8526.0726.07504,700
Jun 20, 201926.2526.8725.9026.0026.00416,300
Jun 19, 201926.4226.5125.3625.6425.64414,900
Jun 18, 201925.5526.5925.5526.5126.51365,500
Jun 17, 201925.2025.5825.1225.3525.35400,100
Jun 14, 201925.5425.7724.6525.4025.40337,700
Jun 13, 201924.4025.7224.1425.7125.71973,300
Jun 12, 201926.0026.0323.5623.6623.661,024,900
Jun 11, 201926.4726.7425.9426.0526.05327,800
Jun 10, 201926.6826.9626.3526.4726.47274,800
Jun 07, 201926.1226.9926.0626.6326.63338,400
Jun 06, 201926.5826.7025.5526.1426.14330,900
Jun 05, 201926.4226.6225.3226.5026.50597,400
Jun 04, 201926.4327.0026.1226.3726.37571,400
Jun 04, 20190.1 Dividend
Jun 03, 201926.1026.4625.8326.4226.32857,700
May 31, 201925.6226.2925.3426.0325.93456,500
May 30, 201926.3226.7925.5726.1026.00390,500
May 29, 201925.4626.4025.1426.2626.16558,100
May 28, 201926.3826.3825.8526.0125.91543,400
May 24, 201925.0926.5025.0926.3926.29694,500
May 23, 201925.9525.9524.0124.7824.691,119,100
May 22, 201926.7726.7826.1526.2826.18425,200
May 21, 201927.1327.3126.7626.9926.89465,900
May 20, 201926.2027.4626.0527.1327.03575,000
May 17, 201926.9927.7326.4026.4526.35906,100
May 16, 201927.4227.7126.9427.2227.121,016,100
May 15, 201926.3226.9426.3226.9026.80543,000
May 14, 201926.6427.1126.1826.5626.46611,900
May 13, 201927.0027.0425.7926.0825.98551,900
May 10, 201926.7727.7426.7327.5727.47780,400
May 09, 201926.2227.0525.8926.6526.55718,000
May 08, 201927.2327.7126.5026.5326.43707,400
May 07, 201927.3727.5526.7527.2827.18764,500
May 06, 201927.1427.7026.4227.6227.52872,300
May 03, 201928.2228.6027.3927.7327.631,193,400
May 02, 201926.5128.6826.4527.8227.712,304,100
May 01, 201925.8026.6025.6825.9625.86617,100
Apr 30, 201926.6026.6025.7125.7825.68806,000
Apr 29, 201925.5826.5025.3626.4726.371,152,300
Apr 26, 201925.3526.0025.1025.5825.48567,200
Apr 25, 201925.4326.2025.3025.6025.501,212,000
Apr 24, 201925.0025.6124.8025.3525.251,166,900
Apr 23, 201924.2425.2623.9124.9524.86745,000
Apr 22, 201923.8824.4523.7324.0523.96812,500
Apr 18, 201924.7624.8423.5123.8823.79934,900
Apr 17, 201923.9125.0523.7624.8724.78696,900
Apr 16, 201924.2524.2523.5823.9023.81582,400
Apr 15, 201924.1324.2823.6524.2724.18587,600
Apr 12, 201923.8524.4123.4124.0723.981,890,100
Apr 11, 201921.7523.7721.6523.7223.632,245,800
Apr 10, 201920.2321.6020.0821.5021.421,389,500
Apr 09, 201920.4220.5019.9220.0219.941,393,300
Apr 08, 201919.7520.6119.7520.3720.291,968,600
Apr 05, 201919.4319.6619.2219.5019.43965,700
Apr 04, 201919.3619.5719.0519.4219.35595,300
Apr 03, 201919.7419.9919.2619.4019.33616,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...