$5.73 0.00 (%) Scorpio Tankers Inc - NYSE

Feb. 5, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

STNG historical data

Date Open High Low Close Volume
2/5/20165.695.865.665.732,018,426
2/4/20165.665.765.635.732,977,235
2/3/20165.715.725.465.652,787,301
2/2/20165.966.115.605.631,911,289
2/1/20166.096.195.966.101,885,104
1/29/20166.136.256.006.101,859,013
1/28/20166.046.225.946.042,698,776
1/27/20165.826.065.785.914,734,496
1/26/20165.645.815.635.814,626,360
1/25/20165.805.925.555.561,832,848
1/22/20165.836.095.685.873,249,735
1/21/20165.535.865.505.662,648,408
1/20/20165.685.685.265.553,663,489
1/19/20165.805.935.685.843,970,602
1/15/20165.855.915.495.745,225,479
1/14/20165.756.115.606.074,914,432
1/13/20166.226.275.645.695,254,247
1/12/20166.416.435.926.175,063,152
1/11/20166.646.646.276.332,901,788
1/8/20166.786.816.446.553,824,784
1/7/20166.957.066.656.734,172,119
1/6/20167.257.387.067.114,209,081
1/5/20167.637.647.177.343,735,565
1/4/20167.947.997.557.622,449,992
12/31/20157.858.057.828.021,320,680
12/30/20157.787.957.767.911,177,342
12/29/20157.867.897.757.841,289,875
12/28/20158.008.007.757.801,062,328
12/24/20158.128.227.998.01583,787
12/23/20157.828.217.738.111,986,769
12/21/20157.807.847.617.651,589,064
12/18/20157.687.807.507.732,384,033
12/17/20158.118.117.587.612,808,207
12/16/20157.668.147.558.093,404,015
12/15/20157.847.977.567.652,864,245
12/14/20158.228.237.797.953,556,654
12/11/20158.628.648.208.281,425,990
12/10/20158.848.908.658.711,113,005
12/9/20158.648.908.648.831,461,260
12/8/20158.398.768.288.671,712,398
12/7/20158.638.658.428.472,018,748
12/4/20158.808.878.698.702,776,880
12/3/20158.828.978.718.832,343,642
12/2/20159.009.138.718.762,552,891
12/1/20158.699.078.699.012,842,175
11/30/20158.628.738.578.651,687,625
11/27/20158.548.798.508.621,089,571
11/25/20158.618.678.358.542,110,827
11/24/20158.548.748.528.632,624,247
11/23/20158.828.848.538.553,310,726
11/20/20158.858.968.768.841,970,307
11/19/20158.918.978.628.912,390,426
11/18/20159.009.038.858.931,859,885
11/17/20159.089.098.878.971,837,586
11/16/20158.809.168.809.092,110,437
11/13/20158.578.938.548.781,687,191
11/12/20158.728.738.548.612,681,278
11/11/20158.868.968.708.762,298,451
11/10/20158.948.978.808.881,944,475
11/9/20159.019.138.798.972,046,648
11/6/20159.059.228.889.062,853,335
11/5/20158.869.408.849.063,967,776
11/4/20159.469.498.608.896,407,628
11/3/20159.279.399.229.342,496,260
11/2/20159.099.299.059.252,166,800
10/30/20159.149.179.019.121,701,140
10/29/20159.329.449.119.142,031,924
10/28/20159.289.479.169.372,605,730
10/27/20159.309.319.019.122,489,232
10/26/20159.619.689.319.351,516,526
10/23/20159.529.609.439.592,362,424
10/22/20159.469.769.389.392,927,011
10/21/20159.459.539.319.442,459,739
10/20/20159.389.459.329.391,398,091
10/19/20159.399.489.269.392,720,277
10/16/20159.659.679.379.402,287,320
10/15/20159.649.839.429.612,666,521
10/14/20159.699.749.449.631,221,362
10/13/20159.8610.009.669.681,642,514
10/12/201510.0910.119.809.951,613,553
10/9/201510.1810.239.9910.071,479,592
10/8/201510.1610.1810.0110.081,952,733
10/7/201510.1010.339.9210.161,995,387
10/6/20159.9910.209.879.991,730,768
10/5/20159.7710.009.749.931,775,306
10/2/20159.349.649.249.631,496,201
10/1/20159.179.559.139.412,814,880
9/30/20159.109.268.959.173,803,457
9/29/20158.949.098.838.861,504,775
9/28/20159.319.318.898.891,898,555
9/25/20159.429.519.319.331,004,985
9/24/20159.329.449.219.371,533,920
9/23/20159.599.649.249.362,264,807
9/22/20159.809.829.569.592,040,081
9/21/201510.0110.079.789.801,776,702
9/18/20159.7110.039.699.941,867,838
9/17/20159.6210.079.579.841,928,836
9/16/20159.379.659.369.611,202,459
9/15/20159.169.359.159.34988,723
9/11/20159.279.329.139.301,258,464
  • Showing 1-100 of 1,256 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center