$4.87 -0.04 (%) Scorpio Tankers Inc - New York Stock Exchange, Inc.

Sep. 23, 2016 | 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
9/23/20164.915.014.834.871,799,926
9/22/20164.894.934.814.912,502,663
9/21/20164.714.824.654.813,019,817
9/20/20164.764.804.634.632,653,164
9/19/20164.794.964.744.773,372,917
9/16/20164.644.774.614.722,953,460
9/15/20164.674.694.554.682,660,701
9/14/20164.764.774.614.632,219,756
9/13/20164.744.814.564.764,067,972
9/12/20164.824.944.744.943,669,218
9/9/20165.135.184.824.865,057,144
9/8/20165.155.335.075.093,350,645
9/7/20165.005.185.005.102,423,105
9/6/20164.895.064.865.042,684,462
9/2/20164.834.884.754.851,824,679
9/1/20164.914.924.724.771,879,351
8/31/20164.955.084.854.892,407,268
8/30/20164.905.004.884.961,432,699
8/29/20164.864.884.724.852,217,910
8/26/20164.964.994.794.853,376,056
8/25/20164.894.984.694.964,450,998
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
  • Showing 1-100 of 1,256 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center