Scorpio Tankers Inc $9.22

down -0.17


19/9/2014 04:00 PM  |  NYSE : STNG  
Industries : Conglomerates / Conglomerates
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

STNG historical data

Date Open High Low Close Volume
9/19/20149.429.509.119.221,074,677
9/18/20149.399.479.359.391,137,460
9/17/20149.249.499.219.381,543,198
9/16/20149.029.268.999.21727,773
9/15/20149.219.218.989.041,068,070
9/12/20149.439.489.199.21918,117
9/11/20149.279.509.279.42855,216
9/10/20149.319.369.219.33906,620
9/9/20149.489.529.299.301,056,690
9/8/20149.489.599.459.501,840,056
9/5/20149.299.499.179.481,479,990
9/4/20149.379.589.309.311,173,350
9/3/20149.539.609.319.361,855,425
9/2/20149.609.649.469.521,069,706
8/29/20149.479.599.349.561,304,791
8/28/20149.819.829.439.443,013,539
8/27/20149.4810.009.439.834,603,763
8/26/20149.359.489.309.421,276,669
8/25/20149.399.449.289.34826,560
8/22/20149.509.509.369.39745,720
8/21/20149.559.609.419.491,100,995
8/20/20149.629.649.499.551,244,060
8/19/20149.809.849.689.771,020,381
8/18/20149.729.839.689.751,350,170
8/15/20149.909.919.569.641,066,060
8/14/20149.6810.009.689.802,496,734
8/13/20149.449.579.359.381,216,057
8/12/20149.549.649.399.441,548,225
8/11/20149.539.669.519.541,203,259
8/8/20149.349.539.319.53978,087
8/7/20149.459.509.259.361,515,680
8/6/20149.279.509.209.431,467,087
8/5/20149.309.349.219.281,594,547
8/4/20149.339.509.249.311,674,838
8/1/20149.399.549.119.242,518,049
7/31/20149.509.569.339.393,729,240
7/30/20149.619.689.519.551,291,994
7/29/20149.729.749.509.533,981,534
7/28/20149.6810.009.569.701,829,115
7/25/20149.619.769.589.661,673,202
7/24/20149.719.799.659.70843,673
7/23/20149.639.839.619.722,191,847
7/22/20149.979.999.789.811,200,249
7/21/20149.8210.029.769.921,862,738
7/18/20149.759.929.749.881,698,902
7/17/20149.809.879.729.771,361,391
7/16/20149.859.919.709.881,647,592
7/15/20149.759.949.699.852,223,850
7/14/20149.619.849.579.802,280,431
7/11/20149.399.649.349.531,913,969
7/10/20149.609.769.419.424,442,570
7/9/20149.539.869.469.832,336,536
7/8/20149.759.819.599.712,163,247
7/7/201410.0010.049.769.782,525,286
7/3/201410.0010.059.9310.05740,422
7/2/201410.0910.139.949.971,819,775
7/1/201410.1410.1910.0410.102,025,863
6/30/201410.0510.219.9910.172,487,523
6/27/20149.9010.139.8910.023,758,832
6/26/20149.8710.109.859.986,916,256
6/25/20149.389.989.379.8521,226,988
6/24/20149.229.529.189.382,930,509
6/23/20149.349.349.159.17926,533
6/20/20149.099.178.949.151,342,164
6/19/20148.989.188.929.051,169,174
6/18/20148.909.058.829.021,319,074
6/17/20148.648.998.608.912,344,135
6/16/20148.828.938.598.612,354,764
6/13/20149.009.028.858.883,068,996
6/12/20149.319.319.119.15746,755
6/11/20149.489.509.269.341,153,100
6/10/20149.419.539.409.491,506,537
6/9/20149.249.509.239.412,794,127
6/6/20149.269.379.199.211,920,046
6/5/20149.089.208.999.20849,928
6/4/20148.969.108.919.09837,072
6/3/20149.079.108.999.011,558,128
6/2/20149.099.198.979.101,296,624
5/30/20148.929.268.919.072,111,854
5/29/20148.908.948.848.87650,427
5/28/20149.039.078.858.88647,808
5/27/20149.019.158.989.05801,976
5/23/20148.938.958.838.94587,954
5/22/20148.839.008.828.901,540,768
5/21/20148.968.998.868.931,338,181
5/20/20148.958.998.808.931,577,943
5/19/20148.829.068.828.971,205,341
5/16/20148.928.948.758.891,151,605
5/15/20148.838.988.598.951,196,176
5/14/20149.049.048.768.871,623,497
5/13/20149.179.178.959.011,154,748
5/12/20148.819.208.769.191,897,439
5/9/20148.868.968.698.741,860,461
5/8/20148.969.088.778.921,884,954
5/7/20149.089.108.938.96961,207
5/6/20149.149.188.989.071,261,213
5/5/20149.039.198.959.141,341,584
5/2/20149.089.239.049.07868,084
5/1/20149.049.268.949.031,602,503
4/30/20149.109.108.989.011,376,968
Trading Center