SCORPIO TANKERS $9.09

down -0.06


24/5/2013 04:24 PM  |  NYSE : STNG  |  Industries : Transportation and Warehousing / Support Activities for Water Transportation
Type:

STNG historical data

Date Open High Low Close Volume
5/24/2013 9.10 9.17 9.05 9.09 4608
5/23/2013 9.05 9.23 8.96 9.15 5769
5/22/2013 9.36 9.43 9.04 9.15 5123
5/21/2013 9.26 9.40 9.26 9.36 14880
5/20/2013 9.24 9.31 9.16 9.30 4878
5/17/2013 9.11 9.30 9.09 9.28 7242
5/16/2013 9.34 9.37 9.10 9.12 8372
5/15/2013 9.25 9.47 9.21 9.31 11536
5/14/2013 9.11 9.25 9.10 9.25 8841
5/13/2013 8.80 9.30 8.80 9.14 13574
5/10/2013 8.78 8.86 8.70 8.85 5422
5/9/2013 8.84 8.94 8.56 8.72 11670
5/8/2013 8.75 8.89 8.61 8.82 23921
5/7/2013 8.81 8.88 8.69 8.78 3178
5/6/2013 8.75 9.00 8.75 8.79 3866
5/3/2013 8.70 8.94 8.65 8.77 6200
5/2/2013 8.57 8.67 8.34 8.59 7736
5/1/2013 8.60 8.66 8.50 8.53 9829
4/30/2013 8.73 8.76 8.52 8.65 9840
4/29/2013 8.30 8.71 7.96 8.68 13224
4/26/2013 8.27 8.40 8.17 8.23 9648
4/25/2013 8.09 8.52 8.07 8.26 6662
4/24/2013 7.88 8.06 7.85 8.02 4338
4/23/2013 7.90 7.95 7.75 7.85 2443
4/22/2013 7.82 7.88 7.65 7.84 5163
4/19/2013 7.71 7.86 7.59 7.84 4652
4/18/2013 7.73 7.80 7.55 7.73 7520
4/17/2013 8.00 8.02 7.61 7.74 6240
4/16/2013 8.00 8.08 7.94 8.06 4383
4/15/2013 8.42 8.44 7.89 7.91 10423
4/12/2013 8.55 8.60 8.36 8.49 2689
4/11/2013 8.59 8.61 8.44 8.60 3424
4/10/2013 8.55 8.64 8.50 8.55 5055
4/9/2013 8.56 8.58 8.42 8.52 5494
4/8/2013 8.40 8.53 8.26 8.52 4506
4/5/2013 8.08 8.40 7.96 8.33 7811
4/4/2013 8.18 8.27 8.05 8.21 9266
4/3/2013 8.45 8.55 8.17 8.25 9765
4/2/2013 8.68 8.80 8.50 8.56 10038
4/1/2013 8.89 8.90 8.37 8.69 13468
3/28/2013 8.86 8.94 8.74 8.92 31216
3/27/2013 8.72 8.91 8.61 8.75 11877
3/26/2013 8.56 8.93 8.55 8.73 16258
3/25/2013 8.55 8.63 8.44 8.52 9137
3/22/2013 8.42 8.56 8.41 8.47 5820
3/21/2013 8.19 8.49 8.15 8.39 21961
3/20/2013 8.22 8.33 8.19 8.25 3574
3/19/2013 8.37 8.47 8.20 8.21 8831
3/18/2013 8.27 8.50 8.25 8.38 4440
3/15/2013 8.44 8.46 8.36 8.40 3472
3/14/2013 8.19 8.52 8.10 8.48 10888
3/13/2013 8.60 8.85 8.18 8.20 17377
3/12/2013 8.59 8.60 8.33 8.53 3673
3/11/2013 8.52 8.79 8.39 8.64 4955
3/8/2013 8.77 8.77 8.31 8.53 7872
3/7/2013 8.63 8.78 8.51 8.65 9654
3/6/2013 8.67 8.71 8.50 8.62 3917
3/5/2013 8.50 8.66 8.45 8.62 9348
3/4/2013 8.41 8.49 8.25 8.42 5032
3/1/2013 8.46 8.57 8.25 8.39 7708
2/28/2013 8.45 8.57 8.36 8.50 36159
2/27/2013 8.46 8.58 8.42 8.42 7922
2/26/2013 8.47 8.81 8.42 8.49 8178
2/25/2013 8.54 8.71 8.41 8.41 3031
2/22/2013 8.36 8.51 8.25 8.50 2589
2/21/2013 8.26 8.39 8.12 8.27 3521
2/20/2013 8.63 8.67 8.25 8.26 5293
2/19/2013 8.37 8.61 8.32 8.59 3375
2/15/2013 8.14 8.45 8.11 8.32 2950
2/14/2013 8.19 8.20 8.08 8.11 2084
2/13/2013 8.22 8.23 8.13 8.19 2695
2/12/2013 8.18 8.24 8.06 8.20 3024
2/11/2013 8.18 8.33 8.01 8.12 2525
2/8/2013 7.81 8.19 7.78 8.17 4013
2/7/2013 7.80 7.83 7.75 7.79 3224
2/6/2013 7.94 7.94 7.72 7.78 3172
2/5/2013 8.03 8.17 7.95 8.00 2442
2/4/2013 8.10 8.18 7.96 8.00 2098
2/1/2013 8.51 8.51 8.10 8.14 6308
1/31/2013 8.02 8.50 8.00 8.43 12370
1/30/2013 7.74 8.18 7.73 8.03 10181
1/29/2013 8.00 8.00 7.58 7.91 2694
1/28/2013 7.94 8.03 7.80 7.97 1651
1/25/2013 8.02 8.09 7.80 7.93 2661
1/24/2013 8.14 8.20 7.85 7.95 1521
1/23/2013 7.94 8.32 7.93 8.10 9014
1/22/2013 7.62 8.04 7.59 7.91 4546
1/18/2013 7.54 7.77 7.52 7.60 2531
1/17/2013 7.47 7.61 7.44 7.54 1495
1/16/2013 7.25 7.54 7.23 7.45 1479
1/15/2013 7.24 7.34 7.24 7.30 556
1/14/2013 7.35 7.35 7.23 7.30 1105
1/11/2013 7.44 7.51 7.27 7.39 1055
1/10/2013 7.66 7.66 7.40 7.44 2575
1/9/2013 7.41 7.73 7.37 7.65 7004
1/8/2013 7.48 7.60 7.36 7.41 3000
1/7/2013 7.17 7.55 7.14 7.44 4014
1/4/2013 7.07 7.25 7.01 7.20 2374
1/3/2013 7.22 7.22 7.00 7.05 3088
1/2/2013 7.22 7.23 6.92 7.20 5456
Marketplace
Trading Center