$8.10 -0.10 (%) Scorpio Tankers Inc - NYSE

Dec. 22, 2014 | 01:56 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

STNG historical data

Date Open High Low Close Volume
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
10/8/20148.518.597.938.122,865,997
10/7/20148.979.018.518.522,842,483
10/6/20148.549.048.358.974,885,617
10/3/20148.328.758.218.493,586,395
10/2/20148.148.248.028.211,742,897
10/1/20148.258.368.108.132,030,206
9/30/20148.408.608.288.312,028,167
9/29/20148.308.438.218.401,887,841
9/26/20148.368.438.268.402,309,104
9/25/20148.738.738.298.362,558,654
9/24/20148.858.898.708.761,442,090
9/23/20148.959.058.928.95890,322
9/22/20149.179.208.958.961,029,368
9/19/20149.429.509.119.221,074,677
9/18/20149.399.479.359.391,137,460
9/17/20149.249.499.219.381,543,198
9/16/20149.029.268.999.21727,773
9/15/20149.219.218.989.041,068,070
9/12/20149.439.489.199.21918,117
9/11/20149.279.509.279.42855,216
9/10/20149.319.369.219.33906,620
9/9/20149.489.529.299.301,056,690
9/8/20149.489.599.459.501,840,056
9/5/20149.299.499.179.481,479,990
9/4/20149.379.589.309.311,173,350
9/3/20149.539.609.319.361,855,425
9/2/20149.609.649.469.521,069,706
8/29/20149.479.599.349.561,304,791
8/28/20149.819.829.439.443,013,539
8/27/20149.4810.009.439.834,603,763
8/26/20149.359.489.309.421,276,669
8/25/20149.399.449.289.34826,560
8/22/20149.509.509.369.39745,720
8/21/20149.559.609.419.491,100,995
8/20/20149.629.649.499.551,244,060
8/19/20149.809.849.689.771,020,381
8/18/20149.729.839.689.751,350,170
8/15/20149.909.919.569.641,066,060
8/14/20149.6810.009.689.802,496,734
8/13/20149.449.579.359.381,216,057
8/12/20149.549.649.399.441,548,225
8/11/20149.539.669.519.541,203,259
8/8/20149.349.539.319.53978,087
8/7/20149.459.509.259.361,515,680
8/6/20149.279.509.209.431,467,087
8/5/20149.309.349.219.281,594,547
8/4/20149.339.509.249.311,674,838
8/1/20149.399.549.119.242,518,049
7/31/20149.509.569.339.393,729,240
  • Showing 1-100 of 1,191 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center