$4.95 +0.06 (%) Scorpio Tankers Inc - New York Stock Exchange, Inc.

Aug. 25, 2016 | 02:24 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

STNG historical data

Date Open High Low Close Volume
8/24/20165.255.274.744.897,341,293
8/23/20165.165.305.155.252,551,744
8/22/20165.355.405.155.193,030,807
8/19/20165.455.455.335.352,531,428
8/18/20165.265.535.265.413,101,678
8/17/20165.255.325.155.201,537,919
8/16/20165.305.405.265.261,172,424
8/15/20165.195.335.165.311,439,462
8/12/20165.205.225.115.151,691,603
8/11/20165.165.195.095.171,354,295
8/10/20165.215.225.045.121,917,825
8/9/20165.265.365.165.202,436,953
8/8/20165.245.345.195.262,866,913
8/5/20164.985.204.905.192,480,705
8/4/20164.925.064.914.952,156,209
8/3/20164.735.074.704.904,253,445
8/2/20164.764.904.694.712,966,231
8/1/20164.764.814.654.672,840,634
7/29/20164.784.804.674.765,820,037
7/28/20164.384.894.354.7810,297,480
7/27/20164.604.624.314.343,282,203
7/26/20164.494.684.414.633,183,078
7/25/20164.654.714.544.632,805,751
7/22/20164.804.834.594.602,455,520
7/21/20164.804.894.784.823,607,056
7/20/20164.474.814.374.804,066,185
7/19/20164.594.614.464.482,181,188
7/18/20164.474.614.394.593,001,470
7/15/20164.614.614.454.471,726,036
7/14/20164.624.644.524.583,340,602
7/13/20164.654.764.524.584,485,047
7/12/20164.404.604.324.594,336,737
7/11/20164.354.364.214.332,360,369
7/8/20164.104.334.054.252,246,688
7/7/20164.364.404.084.082,866,057
7/6/20164.154.374.074.354,278,630
7/5/20164.354.374.104.202,913,364
7/1/20164.264.424.244.352,733,160
6/30/20164.314.354.104.204,514,364
6/29/20164.454.454.324.402,526,404
6/28/20164.364.474.334.404,001,626
6/27/20164.574.594.244.255,580,623
6/24/20164.394.664.344.664,783,695
6/23/20164.664.764.634.652,799,015
6/22/20164.704.714.554.561,921,421
6/21/20164.824.844.664.682,053,244
6/20/20164.814.944.724.822,060,713
6/17/20164.794.864.684.703,328,157
6/16/20164.764.794.594.743,433,185
6/15/20164.814.914.694.813,818,553
6/14/20164.905.034.704.836,372,905
6/13/20165.205.204.894.933,229,724
6/10/20165.495.515.205.232,369,673
6/9/20165.755.795.505.512,258,986
6/8/20165.955.955.765.792,339,621
6/7/20165.955.995.875.901,270,185
6/6/20165.775.985.775.951,788,928
6/3/20165.745.805.675.741,592,816
6/2/20165.715.765.655.731,180,741
6/1/20165.825.845.615.801,681,771
5/31/20165.815.955.795.881,660,364
5/27/20165.635.835.495.823,420,171
5/26/20165.825.885.575.651,722,216
5/25/20165.635.855.615.792,334,190
5/24/20165.545.655.465.611,244,099
5/23/20165.385.535.375.511,932,415
5/20/20165.455.495.365.421,412,147
5/19/20165.575.575.375.422,360,139
5/18/20165.745.845.605.611,232,229
5/17/20165.805.915.705.761,904,856
5/16/20165.765.855.715.822,099,445
5/13/20165.635.805.635.671,177,063
5/12/20165.986.135.665.661,821,633
5/11/20165.756.025.755.911,296,668
5/10/20165.926.055.765.772,271,168
5/9/20165.675.885.645.872,386,934
5/6/20165.785.885.745.781,763,937
5/5/20166.136.145.785.792,062,521
5/4/20166.026.155.915.991,894,818
5/3/20166.236.235.976.051,652,393
5/2/20166.246.336.036.302,052,322
4/29/20166.476.506.186.262,127,232
4/28/20166.406.576.296.442,712,501
4/27/20166.646.706.326.384,934,715
4/26/20166.356.586.336.532,486,156
4/25/20166.556.636.246.321,837,283
4/22/20166.296.596.256.572,280,485
4/21/20166.266.386.136.271,297,877
4/20/20166.086.316.066.242,604,886
4/19/20166.206.276.066.112,870,942
4/18/20166.006.175.976.121,488,906
4/15/20166.156.195.916.052,151,427
4/14/20166.326.376.106.234,486,554
4/13/20166.036.395.996.313,446,623
4/12/20165.826.075.825.962,079,196
4/11/20165.785.935.785.801,146,941
4/8/20165.695.835.675.721,293,130
4/7/20165.695.795.495.592,136,689
4/6/20165.595.775.545.702,040,323
4/5/20165.515.625.475.561,438,732
  • Showing 1-100 of 1,256 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center