$8.98 -0.07 (%) Scorpio Tankers Inc - NYSE

Mar. 4, 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
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
2/9/20158.228.488.208.352,091,781
2/6/20158.198.267.978.241,889,451
2/5/20158.008.247.928.212,783,583
2/4/20157.928.257.847.972,667,255
2/3/20157.978.007.657.857,460,928
2/2/20157.918.107.737.912,531,819
1/30/20158.068.147.757.874,278,476
1/29/20158.488.487.648.206,388,842
1/28/20158.888.888.408.482,754,423
1/27/20158.949.068.838.891,547,645
1/26/20159.089.168.889.031,502,164
1/23/20159.109.148.808.962,361,003
1/22/20159.579.649.029.192,984,684
1/21/20159.409.599.159.534,842,391
1/20/20159.369.599.109.452,156,826
1/16/20158.979.408.929.372,491,204
1/15/20158.969.258.818.973,432,115
1/14/20158.748.958.708.902,341,587
1/13/20158.809.058.708.832,632,909
1/12/20158.868.888.558.752,382,743
1/9/20158.489.148.438.944,521,683
1/8/20158.218.468.078.462,035,022
1/7/20158.458.538.118.131,063,653
1/6/20158.378.468.038.372,323,583
1/5/20158.508.538.198.191,450,829
1/2/20158.738.748.478.541,797,897
12/31/20148.528.808.358.691,910,338
12/30/20148.488.518.318.481,357,688
12/29/20148.568.618.358.511,629,144
12/26/20148.538.628.438.561,034,109
12/24/20148.508.548.228.461,001,620
12/23/20148.268.578.158.501,864,843
12/22/20148.248.257.868.232,515,927
12/19/20148.008.317.838.205,296,813
12/18/20148.338.337.978.003,740,319
12/17/20148.338.457.978.197,882,396
12/16/20148.398.758.318.322,764,111
12/15/20148.618.818.318.393,010,856
12/12/20148.218.678.128.533,403,616
12/11/20148.388.568.228.313,297,540
12/10/20148.698.808.338.402,010,278
12/9/20148.418.788.208.751,585,491
12/8/20148.818.968.428.473,306,798
12/5/20148.518.988.368.844,019,486
12/4/20148.458.558.308.521,151,945
12/3/20148.198.548.078.442,015,470
12/2/20148.148.438.048.142,864,960
12/1/20148.168.247.878.162,251,052
11/28/20148.518.558.178.251,709,754
11/26/20148.598.658.488.59734,100
11/25/20148.718.768.548.611,081,042
11/24/20148.518.708.458.701,169,807
11/21/20148.718.788.378.481,882,047
11/20/20148.398.708.398.671,258,928
11/19/20148.568.588.308.451,350,134
11/18/20148.638.738.408.561,804,791
11/17/20148.378.738.278.582,037,284
11/14/20148.778.778.308.384,867,739
11/13/20149.009.088.638.691,689,023
11/12/20148.839.098.739.001,855,781
11/11/20148.858.988.718.852,600,913
11/10/20148.688.798.598.641,215,308
11/7/20148.538.668.508.651,915,267
11/6/20148.598.798.528.551,928,940
11/5/20148.358.448.218.361,190,211
11/4/20148.498.648.288.291,567,343
11/3/20148.768.908.508.561,938,708
10/31/20148.508.848.248.733,367,424
10/30/20148.358.468.218.291,935,311
10/29/20148.368.488.158.382,034,545
10/28/20148.188.368.078.312,987,148
10/27/20148.128.147.478.093,977,041
10/24/20148.008.257.808.214,231,007
10/23/20148.058.187.837.953,775,642
10/22/20147.828.027.747.873,520,718
10/21/20147.607.937.607.767,902,829
10/20/20147.727.867.407.503,241,480
10/17/20147.808.057.597.724,843,747
10/16/20147.077.957.027.693,549,076
10/15/20146.967.276.487.255,609,748
10/14/20147.087.316.686.745,716,079
10/13/20147.257.437.007.023,731,629
10/10/20147.277.476.847.265,254,010
10/9/20148.098.127.307.353,785,251
  • Showing 1-100 of 1,240 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center