Scorpio Tankers Inc $9.56

up +0.03


30/7/2014 11:35 AM  |  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
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
4/29/20149.269.399.019.111,656,084
4/28/20149.009.728.999.213,007,505
4/25/20148.948.998.838.851,318,377
4/24/20148.878.988.778.951,223,326
4/23/20148.918.968.738.832,590,591
4/22/20148.929.028.838.91965,730
4/21/20148.928.928.788.89946,329
4/17/20148.918.998.848.96724,367
4/16/20148.808.958.678.90800,447
4/15/20148.878.878.578.751,182,017
4/14/20149.029.078.728.82837,058
4/11/20149.029.048.828.89937,963
4/10/20149.369.419.109.101,007,833
4/9/20149.359.489.249.38830,446
4/8/20149.289.439.209.33938,616
4/7/20149.379.399.109.261,114,891
4/4/20149.519.549.369.431,256,825
4/3/20149.719.819.209.412,309,037
4/2/20149.739.809.679.73534,303
4/1/20149.999.999.639.74845,627
3/31/20149.7110.029.679.97978,493
3/28/20149.509.779.509.62530,427
3/27/20149.729.829.479.49924,799
3/26/201410.2010.219.759.75749,728
3/25/201410.2110.2810.0210.11834,704
3/24/201410.3310.389.9710.12667,472
3/21/201410.3810.4210.2410.271,308,971
3/20/201410.3010.3710.1210.30477,954
3/19/201410.5310.5710.2510.35671,464
3/18/201410.4910.5310.4110.481,059,017
3/17/201410.6210.6910.4610.50963,844
3/14/20149.9810.589.9810.542,498,093
3/13/20149.879.979.619.701,192,116
3/12/20149.939.979.759.82920,907
3/11/201410.0810.209.9610.011,080,618
3/10/201410.0010.119.8710.04976,820
3/7/201410.1310.229.9510.011,134,121
Trading Center