$10.30 +0.09 (%) Scorpio Tankers Inc - NYSE

Jul. 2, 2015 | 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
7/2/201510.2610.3810.1910.301,786,851
7/1/201510.2910.3210.0610.212,235,861
6/30/201510.1010.179.9810.091,344,764
6/29/20159.9810.159.9010.012,105,451
6/26/201510.1110.2410.0510.142,279,099
6/25/201510.2910.3210.0310.111,948,926
6/24/201510.1610.4410.1610.254,059,099
6/23/201510.1610.1810.0310.151,515,568
6/22/201510.0810.2910.0710.163,369,581
6/19/201510.0110.139.9810.062,629,634
6/18/20159.8010.169.8010.023,679,705
6/17/20159.899.929.779.771,716,357
6/16/20159.719.939.699.842,168,116
6/15/20159.649.849.649.711,578,077
6/12/20159.629.789.519.741,176,868
6/11/20159.679.679.569.621,144,690
6/10/20159.709.819.659.68985,200
6/9/20159.779.819.629.62931,454
6/8/20159.799.889.659.752,533,709
6/5/20159.479.789.449.691,664,477
6/4/20159.669.669.489.491,462,505
6/3/20159.579.739.499.711,961,773
6/2/20159.329.599.289.552,541,204
6/1/20159.129.339.079.322,178,746
5/29/20159.439.469.109.125,226,389
5/28/20159.189.269.139.222,202,789
5/27/20159.189.269.119.211,201,151
5/26/20159.309.359.109.142,230,517
5/22/20159.349.419.289.38910,046
5/21/20159.299.449.279.321,765,884
5/20/20159.269.399.179.301,106,318
5/19/20159.219.319.099.242,061,985
5/18/20159.479.569.369.371,535,665
5/15/20159.489.539.389.501,351,188
5/14/20159.389.549.359.482,031,493
5/13/20159.239.359.159.311,468,748
5/12/20159.329.339.149.181,164,451
5/11/20158.929.458.929.341,228,546
5/8/20159.249.389.189.272,046,589
5/7/20159.309.319.089.123,906,764
5/6/20159.339.369.079.303,433,690
5/5/20159.609.609.259.313,690,743
5/4/20159.509.629.489.563,218,319
5/1/20159.429.519.339.463,249,132
4/30/20159.389.539.209.3411,197,466
4/29/201510.2610.289.9310.002,739,716
4/28/201510.0910.519.9610.312,987,145
4/27/201510.0410.489.849.974,353,913
4/24/20159.9210.139.8510.065,249,909
4/23/20159.619.909.579.851,683,374
4/22/20159.559.699.559.651,547,443
4/21/20159.729.769.529.521,148,588
4/20/20159.649.809.649.681,304,075
4/17/20159.789.899.619.631,039,235
4/16/20159.799.939.729.831,238,100
4/15/20159.639.839.609.791,721,571
4/14/20159.369.709.359.633,266,618
4/13/20159.569.599.349.351,005,862
4/10/20159.409.659.349.552,412,913
4/9/20159.339.439.289.35669,865
4/8/20159.269.399.199.301,264,503
4/7/20159.209.399.159.251,293,031
4/6/20159.359.509.209.212,023,105
4/2/20159.559.629.299.521,050,621
4/1/20159.429.769.419.552,946,485
3/31/20159.409.529.169.421,723,497
3/30/20159.479.589.379.501,364,780
3/27/20159.319.509.249.452,006,894
3/26/20159.519.549.229.32992,259
3/25/20159.549.549.379.432,270,191
3/24/20159.279.489.269.471,580,282
3/23/20159.059.309.029.281,445,229
3/20/20159.079.149.019.051,617,957
3/19/20158.959.128.959.01913,096
3/18/20159.029.168.959.001,290,207
3/17/20158.789.068.789.04932,347
3/16/20158.958.988.758.82906,670
3/13/20158.939.068.828.96900,414
3/12/20158.679.008.648.941,586,248
3/11/20158.428.658.398.641,004,945
3/10/20158.678.738.488.501,403,126
3/9/20158.878.888.698.751,229,927
3/6/20158.989.118.818.841,520,319
3/5/20159.169.188.959.041,582,854
3/4/20159.019.098.738.981,844,434
3/3/20158.759.188.699.053,397,062
3/2/20158.578.868.558.811,653,450
2/27/20158.758.868.608.662,770,579
2/26/20158.468.808.468.742,645,363
2/25/20158.208.548.208.461,062,917
2/24/20158.138.238.128.191,291,930
2/23/20158.228.248.118.151,191,291
2/20/20158.248.358.188.231,467,864
2/19/20158.328.438.238.271,206,342
2/18/20158.278.438.278.381,244,251
2/17/20158.288.368.208.261,123,598
2/13/20158.248.398.178.291,603,274
2/12/20158.218.398.158.241,486,759
2/11/20158.168.258.098.151,849,700
2/10/20158.378.427.988.172,347,095
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!