NYSE - Delayed Quote USD

Scorpio Tankers Inc. (STNG)

70.84 +0.20 (+0.28%)
At close: April 24 at 4:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 24, 2024 70.57 71.17 70.02 70.84 70.84 541,400
Apr 23, 2024 69.91 71.48 69.58 70.64 70.64 423,300
Apr 22, 2024 69.37 70.25 68.33 69.84 69.84 990,500
Apr 19, 2024 68.80 70.06 68.68 69.53 69.53 724,100
Apr 18, 2024 70.55 70.67 67.80 68.46 68.46 745,900
Apr 17, 2024 71.47 72.64 70.40 70.78 70.78 590,100
Apr 16, 2024 69.96 71.50 69.40 70.95 70.95 569,900
Apr 15, 2024 70.90 71.92 70.04 70.57 70.57 730,600
Apr 12, 2024 72.34 72.49 70.54 70.97 70.97 619,700
Apr 11, 2024 71.02 71.95 70.85 71.64 71.64 690,500
Apr 10, 2024 69.02 70.24 68.56 70.14 70.14 970,300
Apr 9, 2024 71.49 71.49 68.60 68.97 68.97 966,600
Apr 8, 2024 71.44 71.47 69.87 70.82 70.82 929,000
Apr 5, 2024 72.27 72.81 71.64 71.77 71.77 478,800
Apr 4, 2024 73.28 73.43 71.99 72.07 72.07 624,000
Apr 3, 2024 72.11 74.04 72.11 73.24 73.24 717,200
Apr 2, 2024 72.80 72.82 71.58 72.60 72.60 627,100
Apr 1, 2024 71.55 73.59 71.55 72.75 72.75 748,300
Mar 28, 2024 70.65 71.60 70.30 71.55 71.55 959,700
Mar 27, 2024 70.17 70.96 69.95 70.54 70.54 839,400
Mar 26, 2024 71.73 71.93 70.39 70.42 70.42 662,200
Mar 25, 2024 72.68 73.43 71.84 71.98 71.98 435,300
Mar 22, 2024 72.77 72.93 72.05 72.50 72.50 407,500
Mar 21, 2024 72.76 73.67 72.12 73.05 73.05 567,800
Mar 20, 2024 72.01 72.28 70.78 72.22 72.22 867,600
Mar 19, 2024 72.09 73.57 71.88 72.55 72.55 1,372,400
Mar 18, 2024 71.56 72.10 70.52 71.74 71.74 873,500
Mar 15, 2024 71.55 72.74 70.26 71.36 71.36 1,307,800
Mar 14, 2024 71.18 73.27 70.62 71.90 71.90 1,538,800
Mar 13, 2024 69.87 71.83 69.72 71.33 71.33 1,226,000
Mar 12, 2024 68.35 69.95 68.28 69.02 69.02 925,900
Mar 11, 2024 67.93 68.36 67.28 68.27 68.27 534,300
Mar 8, 2024 69.14 69.44 67.78 68.32 68.32 584,700
Mar 7, 2024 0.40 Dividend
Mar 7, 2024 68.06 69.49 68.06 69.25 69.25 863,200
Mar 6, 2024 66.90 68.49 66.79 68.27 67.87 952,800
Mar 5, 2024 65.17 67.23 64.91 66.85 66.46 970,800
Mar 4, 2024 67.35 67.36 64.66 64.70 64.32 817,600
Mar 1, 2024 67.48 68.20 67.04 67.10 66.71 765,400
Feb 29, 2024 67.00 68.08 66.55 67.13 66.74 999,400
Feb 28, 2024 67.12 68.08 66.42 66.80 66.41 876,100
Feb 27, 2024 67.76 67.86 66.75 67.24 66.85 609,400
Feb 26, 2024 66.81 68.73 66.21 68.03 67.63 773,700
Feb 23, 2024 66.70 67.21 65.13 66.42 66.03 663,000
Feb 22, 2024 65.84 67.18 64.50 66.93 66.54 1,103,100
Feb 21, 2024 65.86 67.44 65.70 66.60 66.21 1,197,100
Feb 20, 2024 68.67 68.69 65.92 66.13 65.74 1,932,900
Feb 16, 2024 71.65 71.80 69.10 69.52 69.11 1,381,700
Feb 15, 2024 65.94 70.55 65.50 70.38 69.97 2,431,700
Feb 14, 2024 67.47 68.89 65.00 66.26 65.87 2,070,900
Feb 13, 2024 67.51 67.97 66.56 67.44 67.04 1,300,100
Feb 12, 2024 66.55 68.62 66.30 68.07 67.67 1,721,200
Feb 9, 2024 66.33 66.68 65.63 65.81 65.42 1,166,400
Feb 8, 2024 65.92 66.96 65.60 66.07 65.68 1,187,300
Feb 7, 2024 65.20 67.68 64.18 66.61 66.22 1,584,300
Feb 6, 2024 66.16 67.73 64.82 65.40 65.02 1,097,800
Feb 5, 2024 66.50 67.01 65.58 66.43 66.04 887,000
Feb 2, 2024 67.97 68.41 66.80 66.83 66.44 1,611,200
Feb 1, 2024 71.74 72.89 64.40 68.04 67.64 4,107,300
Jan 31, 2024 71.24 71.47 69.92 70.70 70.29 1,139,900
Jan 30, 2024 70.00 71.93 70.00 71.61 71.19 1,162,500
Jan 29, 2024 72.20 72.75 69.56 70.75 70.34 1,584,300
Jan 26, 2024 68.95 71.66 68.72 71.65 71.23 1,784,000
Jan 25, 2024 69.74 70.27 68.59 68.75 68.35 1,439,600
Jan 24, 2024 67.52 70.10 67.52 69.15 68.74 1,985,700
Jan 23, 2024 65.09 66.50 64.84 66.24 65.85 1,313,700
Jan 22, 2024 65.67 67.40 65.27 65.28 64.90 1,735,500
Jan 19, 2024 66.20 66.30 64.56 65.11 64.73 2,151,600
Jan 18, 2024 65.10 66.06 64.64 65.62 65.24 3,059,000
Jan 17, 2024 62.55 65.40 62.50 64.31 63.93 1,797,900
Jan 16, 2024 65.54 65.96 62.84 62.92 62.55 1,516,500
Jan 12, 2024 66.50 66.70 64.12 64.70 64.32 2,229,900
Jan 11, 2024 62.17 63.75 61.27 63.71 63.34 961,000
Jan 10, 2024 63.38 63.38 61.22 62.62 62.25 876,700
Jan 9, 2024 63.49 63.49 61.57 62.86 62.49 899,200
Jan 8, 2024 63.00 63.35 61.86 63.17 62.80 1,456,900
Jan 5, 2024 64.74 65.86 63.75 64.67 64.29 1,365,200
Jan 4, 2024 65.50 66.93 64.22 64.32 63.94 1,694,100
Jan 3, 2024 62.52 64.88 62.11 64.86 64.48 1,142,300
Jan 2, 2024 63.00 63.13 61.73 62.52 62.15 969,700
Dec 29, 2023 60.75 61.09 60.05 60.80 60.44 928,300
Dec 28, 2023 61.57 62.31 60.78 60.81 60.45 660,900
Dec 27, 2023 62.00 63.05 61.49 61.55 61.19 873,100
Dec 26, 2023 63.50 63.54 61.30 62.24 61.88 1,370,300
Dec 22, 2023 64.00 64.93 63.98 64.57 64.19 1,032,800
Dec 21, 2023 62.24 63.99 62.22 63.97 63.60 1,354,400
Dec 20, 2023 62.00 62.96 61.49 61.61 61.25 1,233,700
Dec 19, 2023 60.60 62.47 60.02 62.34 61.97 1,529,200
Dec 18, 2023 60.48 61.84 59.55 60.24 59.89 2,118,800
Dec 15, 2023 56.58 59.26 55.87 58.71 58.37 2,064,200
Dec 14, 2023 56.44 56.71 55.20 55.97 55.64 809,800
Dec 13, 2023 53.20 55.98 52.68 55.91 55.58 1,338,200
Dec 12, 2023 53.33 53.91 52.90 53.23 52.92 489,000
Dec 11, 2023 53.63 53.92 53.06 53.91 53.59 508,600
Dec 8, 2023 54.00 54.60 53.33 53.99 53.67 469,000
Dec 7, 2023 54.73 54.73 53.21 53.46 53.15 754,800
Dec 6, 2023 54.78 56.02 54.07 54.14 53.82 973,500
Dec 5, 2023 55.14 55.56 54.62 54.93 54.61 536,900
Dec 4, 2023 56.00 56.60 54.83 55.25 54.93 830,300
Dec 1, 2023 54.91 56.59 54.80 55.71 55.38 805,200
Nov 30, 2023 53.99 55.16 53.06 54.89 54.57 892,200
Nov 29, 2023 0.35 Dividend
Nov 29, 2023 54.59 54.76 53.58 54.07 53.75 794,000
Nov 28, 2023 55.80 56.35 54.68 54.81 54.14 700,100
Nov 27, 2023 56.83 56.91 55.76 55.81 55.13 637,700
Nov 24, 2023 56.90 57.57 56.82 56.85 56.16 349,500
Nov 22, 2023 54.58 56.70 54.39 56.69 56.00 727,600
Nov 21, 2023 55.82 56.11 54.78 55.22 54.55 784,200
Nov 20, 2023 56.54 57.00 56.16 56.29 55.60 755,500
Nov 17, 2023 55.90 56.74 55.79 56.19 55.50 898,300
Nov 16, 2023 56.33 56.62 54.90 55.39 54.71 1,073,800
Nov 15, 2023 58.21 58.50 56.74 56.83 56.14 1,060,500
Nov 14, 2023 58.24 58.74 56.41 58.43 57.72 1,376,100
Nov 13, 2023 58.78 59.32 57.66 58.15 57.44 1,061,400
Nov 10, 2023 58.41 59.23 58.09 58.58 57.86 1,048,700
Nov 9, 2023 56.50 58.06 56.09 57.37 56.67 1,617,500
Nov 8, 2023 55.25 55.50 54.41 54.59 53.92 1,169,900
Nov 7, 2023 56.66 56.86 54.52 55.55 54.87 1,286,900
Nov 6, 2023 58.74 59.00 57.23 57.37 56.67 660,000
Nov 3, 2023 58.20 58.90 57.19 58.55 57.84 1,086,100
Nov 2, 2023 57.76 58.75 57.44 58.47 57.76 789,600
Nov 1, 2023 56.39 58.37 55.85 57.89 57.18 1,035,600
Oct 31, 2023 56.31 57.36 55.20 56.15 55.46 822,800
Oct 30, 2023 57.75 58.20 55.39 56.29 55.60 1,040,300
Oct 27, 2023 56.11 57.73 55.71 57.72 57.02 1,358,400
Oct 26, 2023 55.39 55.64 54.40 54.85 54.18 919,800
Oct 25, 2023 56.48 57.20 55.36 55.69 55.01 768,100
Oct 24, 2023 56.47 57.28 56.10 56.52 55.83 1,209,200
Oct 23, 2023 54.77 55.66 54.35 55.06 54.39 721,700
Oct 20, 2023 56.03 56.03 54.74 54.90 54.23 785,700
Oct 19, 2023 55.79 56.39 55.37 56.03 55.35 633,400
Oct 18, 2023 56.60 57.04 56.01 56.18 55.49 666,500
Oct 17, 2023 56.13 57.55 56.13 56.60 55.91 765,600
Oct 16, 2023 56.32 56.79 55.34 56.09 55.41 722,300
Oct 13, 2023 55.00 56.79 54.90 56.00 55.32 1,663,900
Oct 12, 2023 54.18 54.72 53.78 54.23 53.57 942,600
Oct 11, 2023 52.07 53.50 52.01 53.32 52.67 813,700
Oct 10, 2023 53.62 53.75 52.62 52.70 52.06 1,076,000
Oct 9, 2023 52.36 54.01 52.20 53.65 53.00 1,257,600
Oct 6, 2023 50.17 51.85 49.96 51.37 50.74 790,600
Oct 5, 2023 49.49 51.52 49.11 51.25 50.62 1,050,800
Oct 4, 2023 50.23 50.63 47.88 48.85 48.25 1,933,800
Oct 3, 2023 51.01 51.77 49.95 51.22 50.59 838,700
Oct 2, 2023 54.24 54.28 50.85 51.43 50.80 1,147,200
Sep 29, 2023 55.00 55.00 53.65 54.12 53.46 1,456,900
Sep 28, 2023 53.56 54.74 52.94 54.33 53.67 1,016,800
Sep 27, 2023 54.75 55.17 54.11 54.54 53.87 982,500
Sep 26, 2023 52.72 55.19 52.72 54.33 53.67 1,383,600
Sep 25, 2023 52.40 53.65 51.83 53.21 52.56 1,310,200
Sep 22, 2023 52.70 53.55 52.20 52.46 51.82 1,355,400
Sep 21, 2023 51.82 53.27 51.34 52.38 51.74 1,371,600
Sep 20, 2023 52.08 52.61 51.05 51.07 50.45 1,183,000
Sep 19, 2023 54.36 54.64 51.87 51.89 51.26 1,075,400
Sep 18, 2023 52.75 54.31 52.72 53.85 53.19 872,500
Sep 15, 2023 52.77 53.26 52.40 52.45 51.81 1,573,300
Sep 14, 2023 51.84 53.89 51.82 52.88 52.23 1,472,200
Sep 13, 2023 51.52 52.30 50.65 51.01 50.39 906,000
Sep 12, 2023 51.18 51.59 50.46 51.34 50.71 777,000
Sep 11, 2023 51.70 51.87 50.02 50.68 50.06 890,300
Sep 8, 2023 48.72 51.70 48.72 51.48 50.85 1,238,100
Sep 7, 2023 48.31 48.99 47.97 48.77 48.17 638,100
Sep 6, 2023 48.90 49.25 47.90 48.48 47.89 1,026,300
Sep 5, 2023 49.30 49.30 47.89 48.42 47.83 1,432,500
Sep 1, 2023 51.21 51.50 50.06 50.27 49.66 949,400
Aug 31, 2023 52.00 52.00 50.40 50.51 49.89 783,100
Aug 30, 2023 51.43 52.43 51.28 52.08 51.44 764,000
Aug 29, 2023 51.24 51.96 50.85 51.75 51.12 870,800
Aug 28, 2023 50.51 51.58 50.46 50.87 50.25 899,900
Aug 25, 2023 50.89 51.20 49.82 50.27 49.66 928,200
Aug 24, 2023 51.21 51.77 50.79 50.82 50.20 488,500
Aug 23, 2023 51.26 51.39 50.10 51.20 50.57 964,000
Aug 22, 2023 51.97 52.54 51.71 51.72 51.09 715,600
Aug 21, 2023 52.73 53.18 51.76 51.89 51.26 828,000
Aug 18, 2023 50.75 52.64 50.56 52.35 51.71 1,003,500
Aug 17, 2023 51.90 52.63 50.97 51.64 51.01 1,189,700
Aug 16, 2023 51.01 52.18 51.00 51.17 50.55 1,692,900
Aug 15, 2023 49.55 50.80 49.48 50.54 49.92 1,204,300
Aug 14, 2023 0.25 Dividend
Aug 14, 2023 50.07 50.20 48.84 50.02 49.41 922,000
Aug 11, 2023 49.75 50.78 49.50 50.59 49.73 960,200
Aug 10, 2023 50.47 50.83 49.79 49.95 49.10 786,700
Aug 9, 2023 49.14 50.89 49.14 50.08 49.22 964,300
Aug 8, 2023 49.10 49.28 48.07 48.84 48.01 1,079,300
Aug 7, 2023 49.64 50.16 49.07 49.94 49.09 1,304,500
Aug 4, 2023 50.32 50.55 49.16 49.64 48.79 1,256,400
Aug 3, 2023 49.20 50.32 48.12 49.90 49.05 1,754,100
Aug 2, 2023 46.50 50.26 46.37 49.04 48.20 2,593,000
Aug 1, 2023 46.96 47.71 45.95 47.41 46.60 1,628,700
Jul 31, 2023 46.75 47.43 46.34 47.04 46.24 1,693,500
Jul 28, 2023 43.27 45.99 43.21 45.92 45.14 1,625,700
Jul 27, 2023 43.08 44.04 42.92 43.22 42.48 1,502,900
Jul 26, 2023 42.10 43.71 42.09 43.06 42.32 644,800
Jul 25, 2023 42.61 43.60 42.49 42.51 41.78 696,300
Jul 24, 2023 41.50 42.96 41.43 42.75 42.02 975,100
Jul 21, 2023 41.08 41.51 40.34 41.01 40.31 1,802,300
Jul 20, 2023 42.75 42.90 42.03 42.36 41.64 629,900
Jul 19, 2023 42.30 42.77 42.06 42.28 41.56 877,600
Jul 18, 2023 42.34 42.94 42.06 42.31 41.59 884,700
Jul 17, 2023 42.48 43.22 42.21 42.73 42.00 1,114,000
Jul 14, 2023 44.07 44.24 41.65 42.13 41.41 2,032,400
Jul 13, 2023 44.89 44.89 44.30 44.49 43.73 955,800
Jul 12, 2023 45.05 45.21 44.44 44.59 43.83 656,700
Jul 11, 2023 44.90 45.11 44.29 44.84 44.07 1,084,300
Jul 10, 2023 45.18 45.60 44.10 44.46 43.70 673,700
Jul 7, 2023 44.41 45.98 44.28 45.62 44.84 1,171,800
Jul 6, 2023 46.00 46.00 43.82 44.09 43.34 883,900
Jul 5, 2023 45.13 47.22 44.77 46.16 45.37 990,000
Jul 3, 2023 47.27 47.69 45.28 45.80 45.02 904,000
Jun 30, 2023 45.44 47.55 45.07 47.23 46.42 1,307,200
Jun 29, 2023 43.39 44.79 43.12 44.09 43.34 856,500
Jun 28, 2023 43.08 43.42 42.36 43.19 42.45 917,700
Jun 27, 2023 42.80 43.23 42.27 43.08 42.34 1,045,000
Jun 26, 2023 43.75 43.97 42.72 42.72 41.99 773,100
Jun 23, 2023 44.31 44.81 43.91 44.06 43.31 1,410,600
Jun 22, 2023 44.32 45.28 44.02 45.15 44.38 596,000
Jun 21, 2023 44.65 45.53 44.54 44.78 44.01 929,100
Jun 20, 2023 45.53 45.70 43.91 44.61 43.85 898,400
Jun 16, 2023 45.94 46.24 45.09 46.10 45.31 1,266,600
Jun 15, 2023 44.70 45.66 44.20 45.49 44.71 798,900
Jun 14, 2023 44.59 45.36 44.30 44.68 43.92 836,500
Jun 13, 2023 44.92 45.36 43.76 44.30 43.54 738,500
Jun 12, 2023 0.25 Dividend
Jun 12, 2023 44.34 45.03 43.94 44.11 43.36 1,136,500
Jun 9, 2023 45.32 45.62 44.09 44.84 43.83 1,426,400
Jun 8, 2023 46.47 46.75 44.33 44.87 43.86 1,463,100
Jun 7, 2023 46.00 46.72 45.66 46.33 45.28 640,100
Jun 6, 2023 45.60 45.96 44.86 45.93 44.89 1,082,500
Jun 5, 2023 48.17 48.36 46.18 46.41 45.36 1,084,300
Jun 2, 2023 47.94 48.99 47.72 48.53 47.43 691,700
Jun 1, 2023 46.84 48.25 46.67 47.05 45.99 1,021,200
May 31, 2023 46.08 46.60 45.40 45.77 44.74 1,573,000
May 30, 2023 47.98 48.21 46.47 47.10 46.04 1,117,700
May 26, 2023 47.40 48.46 47.37 48.39 47.30 563,200
May 25, 2023 47.50 47.56 46.43 47.17 46.11 958,400
May 24, 2023 48.17 48.18 46.66 47.42 46.35 951,600
May 23, 2023 48.93 49.13 47.47 48.48 47.39 1,001,900
May 22, 2023 50.11 51.32 48.83 48.92 47.82 1,002,100
May 19, 2023 48.51 50.50 48.45 50.01 48.88 1,008,200
May 18, 2023 48.02 48.25 47.23 48.23 47.14 911,900
May 17, 2023 47.81 48.09 46.95 47.94 46.86 1,067,700
May 16, 2023 47.62 48.51 47.07 47.12 46.06 864,800
May 15, 2023 48.65 48.84 47.79 47.86 46.78 1,089,100
May 12, 2023 49.49 49.76 47.94 48.29 47.20 1,902,300
May 11, 2023 47.09 49.58 47.09 49.06 47.95 1,434,700
May 10, 2023 46.83 48.15 46.13 47.75 46.67 1,581,800
May 9, 2023 45.95 46.78 45.36 46.28 45.24 1,592,000
May 8, 2023 46.98 47.29 45.53 46.29 45.25 1,661,400
May 5, 2023 47.87 48.23 46.51 46.99 45.93 1,697,700
May 4, 2023 47.52 47.68 45.74 46.61 45.56 2,499,300
May 3, 2023 48.81 49.24 47.17 47.59 46.52 1,798,100
May 2, 2023 51.48 51.92 46.50 48.54 47.44 3,111,600
May 1, 2023 51.65 51.82 50.15 51.39 50.23 1,525,800
Apr 28, 2023 51.83 52.71 51.58 52.25 51.07 764,800
Apr 27, 2023 52.13 52.82 51.31 52.33 51.15 940,200
Apr 26, 2023 55.83 55.83 52.14 52.29 51.11 1,497,800
Apr 25, 2023 58.10 58.12 55.28 55.83 54.57 868,800

Related Tickers

INSW International Seaways, Inc.
53.58
-0.61%
 
TNK Teekay Tankers Ltd.
56.60
+0.23%
 
TNP Tsakos Energy Navigation Limited
24.79
+0.20%
 
DHT DHT Holdings, Inc.
11.28
-0.44%
 
FRO Frontline plc
22.72
-2.95%
 
EURN Euronav NV
16.42
-0.85%
 
TRMD TORM plc
33.37
+0.06%
 
CLCO Cool Company Ltd.
10.93
-1.26%
 
GLNG Golar LNG Limited
25.18
-1.41%
 
LPG Dorian LPG Ltd.
41.81
+0.17%