STNG - Scorpio Tankers Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 19, 202022.2023.6922.1923.3323.332,079,000
Feb 18, 202022.8323.0622.2522.6622.661,539,400
Feb 14, 202023.2523.3722.6522.8222.82835,900
Feb 13, 202023.3423.9922.8323.2223.22774,800
Feb 12, 202024.3324.8323.7123.7323.731,101,900
Feb 11, 202022.6424.5922.6323.7923.791,746,000
Feb 10, 202021.5322.9521.4422.1222.12946,900
Feb 07, 202022.2022.4021.5521.7321.731,205,100
Feb 06, 202024.0424.0722.2222.5622.561,211,700
Feb 05, 202024.4124.7523.9524.2424.24932,800
Feb 04, 202024.3224.7124.0024.0524.051,082,800
Feb 03, 202023.3924.3122.7423.3923.391,487,500
Jan 31, 202024.5425.0223.2323.3423.341,849,300
Jan 30, 202026.1726.4024.2224.7924.793,048,000
Jan 29, 202026.4627.0926.3426.6926.691,263,300
Jan 28, 202026.8727.4626.1926.3126.312,099,600
Jan 27, 202027.5027.8326.3326.6326.632,751,100
Jan 24, 202030.9730.9728.4829.0229.022,125,500
Jan 23, 202030.3331.1229.4330.8430.841,092,800
Jan 22, 202031.6031.7230.2430.8730.871,301,400
Jan 21, 202032.2532.6931.5631.6331.63879,500
Jan 17, 202033.0233.7732.4432.5332.531,247,900
Jan 16, 202032.5433.1831.3332.6732.671,885,800
Jan 15, 202033.1733.7432.1432.3432.341,966,000
Jan 14, 202034.1934.9233.2433.4733.471,668,200
Jan 13, 202035.1035.4333.2134.2334.232,874,200
Jan 10, 202038.3338.3335.1335.2135.212,164,400
Jan 09, 202037.5038.9036.8838.3838.381,503,400
Jan 08, 202039.5040.3836.6036.8436.842,583,900
Jan 07, 202039.1339.3638.3039.0839.081,436,600
Jan 06, 202039.4939.9038.5038.6338.63906,800
Jan 03, 202039.8940.4538.8739.4239.421,084,100
Jan 02, 202039.3440.0939.2039.6939.691,159,600
Dec 31, 201938.9939.8438.6639.3439.34912,300
Dec 30, 201938.0039.5337.9538.9938.99989,900
Dec 27, 201938.5538.9637.7737.8537.85748,900
Dec 26, 201938.8939.6538.2138.5138.51927,100
Dec 24, 201938.3238.8038.2238.5938.59445,700
Dec 23, 201936.9738.5336.8538.1938.191,001,300
Dec 20, 201937.5638.0836.6236.9736.971,020,800
Dec 19, 201936.4437.6136.2537.5537.551,404,800
Dec 18, 201935.5636.4635.5636.2336.23707,700
Dec 17, 201935.9936.0934.6735.5435.54991,600
Dec 16, 201935.4836.4835.4835.6435.64565,600
Dec 13, 201935.2535.5634.6135.3535.35933,600
Dec 12, 201935.6836.4034.6035.3935.391,288,500
Dec 11, 201936.3537.0035.4335.8835.88949,500
Dec 10, 201936.6837.4136.0236.2736.271,309,600
Dec 09, 201935.2736.7635.0936.5336.531,124,800
Dec 06, 201934.1035.7134.1035.2735.271,191,400
Dec 05, 201933.5433.9833.3633.6733.67596,700
Dec 04, 201934.1234.2333.5633.5833.58867,400
Dec 03, 201933.3533.6832.1333.6333.63985,900
Dec 02, 201934.5434.7533.3333.8933.89804,300
Nov 29, 201934.7335.2334.1234.3934.39539,800
Nov 27, 201934.7234.9334.1234.9134.91852,600
Nov 26, 201935.6736.1934.4834.7034.701,055,000
Nov 25, 201934.1035.8333.8535.8235.821,750,800
Nov 22, 201933.9034.1633.5634.0034.00777,900
Nov 22, 20190.1 Dividend
Nov 21, 201933.6934.1432.7733.6833.581,072,500
Nov 20, 201933.3834.1432.9833.8133.711,627,100
Nov 19, 201931.0632.8830.5132.3832.281,160,200
Nov 18, 201932.4232.4530.9931.1731.081,219,700
Nov 15, 201931.8732.7031.6032.0731.97809,800
Nov 14, 201931.0432.0330.7331.5431.45670,600
Nov 13, 201931.1131.5430.3031.1931.10742,200
Nov 12, 201930.5831.7130.4531.3331.24883,000
Nov 11, 201930.1030.3629.6730.3430.25650,000
Nov 08, 201930.0831.3829.9930.4930.401,164,800
Nov 07, 201931.8832.1028.5029.9129.822,969,200
Nov 06, 201932.6832.8231.6032.2332.13753,400
Nov 05, 201934.2134.6232.5632.7032.60801,100
Nov 04, 201934.0034.3933.5334.0133.91732,400
Nov 01, 201932.0833.8731.6333.6433.54845,700
Oct 31, 201932.9233.2731.1231.8131.721,345,300
Oct 30, 201932.8133.4032.5932.9832.88859,500
Oct 29, 201932.7933.3232.2932.8632.76636,000
Oct 28, 201933.4834.0032.5732.8132.71815,900
Oct 25, 201933.9134.3533.3533.3733.27504,100
Oct 24, 201935.2035.4333.0734.0533.951,076,600
Oct 23, 201933.4635.1933.0934.8834.78955,500
Oct 22, 201933.6134.0633.2033.6933.59369,600
Oct 21, 201935.1235.3533.2633.4333.331,072,100
Oct 18, 201935.4735.8034.4134.8734.771,776,600
Oct 17, 201935.0036.4234.9835.5435.431,443,400
Oct 16, 201935.4436.2535.0135.2235.12964,700
Oct 15, 201935.6336.5234.7235.3535.251,208,800
Oct 14, 201934.7036.8534.6536.0235.911,213,000
Oct 11, 201935.2035.7934.6234.7434.641,239,100
Oct 10, 201933.7934.6133.6534.3334.23924,500
Oct 09, 201934.2535.1733.8534.6134.511,601,000
Oct 08, 201933.3534.4432.7733.8433.741,012,600
Oct 07, 201933.7334.6233.2733.7533.651,218,100
Oct 04, 201931.0533.8331.0533.6533.551,729,400
Oct 03, 201930.2331.2329.8630.8330.74981,300
Oct 02, 201929.4430.3629.2030.2330.14909,000
Oct 01, 201930.0030.4129.0129.4029.31743,200
Sep 30, 201929.5630.4529.4329.7629.671,037,800
Sep 27, 201928.9930.2028.9129.5029.41895,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...