Scorpio Tankers Inc. (STNG)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
Apr 24, 2023 - Apr 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 23, 2024 | 69.91 | 71.48 | 69.58 | 70.64 | 70.64 | 423,300 |
| Apr 22, 2024 | 69.37 | 70.25 | 68.33 | 69.84 | 69.84 | 990,500 |
| Apr 19, 2024 | 68.80 | 70.06 | 68.68 | 69.53 | 69.53 | 724,100 |
| Apr 18, 2024 | 70.55 | 70.67 | 67.80 | 68.46 | 68.46 | 745,900 |
| Apr 17, 2024 | 71.47 | 72.64 | 70.40 | 70.78 | 70.78 | 590,100 |
| Apr 16, 2024 | 69.96 | 71.50 | 69.40 | 70.95 | 70.95 | 569,900 |
| Apr 15, 2024 | 70.90 | 71.92 | 70.04 | 70.57 | 70.57 | 730,600 |
| Apr 12, 2024 | 72.34 | 72.49 | 70.54 | 70.97 | 70.97 | 619,700 |
| Apr 11, 2024 | 71.02 | 71.95 | 70.85 | 71.64 | 71.64 | 690,500 |
| Apr 10, 2024 | 69.02 | 70.24 | 68.56 | 70.14 | 70.14 | 970,300 |
| Apr 09, 2024 | 71.49 | 71.49 | 68.60 | 68.97 | 68.97 | 966,600 |
| Apr 08, 2024 | 71.44 | 71.47 | 69.87 | 70.82 | 70.82 | 929,000 |
| Apr 05, 2024 | 72.27 | 72.81 | 71.64 | 71.77 | 71.77 | 478,800 |
| Apr 04, 2024 | 73.28 | 73.43 | 71.99 | 72.07 | 72.07 | 624,000 |
| Apr 03, 2024 | 72.11 | 74.04 | 72.11 | 73.24 | 73.24 | 717,200 |
| Apr 02, 2024 | 72.80 | 72.82 | 71.58 | 72.60 | 72.60 | 627,100 |
| Apr 01, 2024 | 71.55 | 73.59 | 71.55 | 72.75 | 72.75 | 748,300 |
| Mar 28, 2024 | 70.65 | 71.60 | 70.30 | 71.55 | 71.55 | 959,700 |
| Mar 27, 2024 | 70.17 | 70.96 | 69.95 | 70.54 | 70.54 | 839,400 |
| Mar 26, 2024 | 71.73 | 71.93 | 70.39 | 70.42 | 70.42 | 662,200 |
| Mar 25, 2024 | 72.68 | 73.43 | 71.84 | 71.98 | 71.98 | 435,300 |
| Mar 22, 2024 | 72.77 | 72.93 | 72.05 | 72.50 | 72.50 | 407,500 |
| Mar 21, 2024 | 72.76 | 73.67 | 72.12 | 73.05 | 73.05 | 567,800 |
| Mar 20, 2024 | 72.01 | 72.28 | 70.78 | 72.22 | 72.22 | 867,600 |
| Mar 19, 2024 | 72.09 | 73.57 | 71.88 | 72.55 | 72.55 | 1,372,400 |
| Mar 18, 2024 | 71.56 | 72.10 | 70.52 | 71.74 | 71.74 | 873,500 |
| Mar 15, 2024 | 71.55 | 72.74 | 70.26 | 71.36 | 71.36 | 1,307,800 |
| Mar 14, 2024 | 71.18 | 73.27 | 70.62 | 71.90 | 71.90 | 1,538,800 |
| Mar 13, 2024 | 69.87 | 71.83 | 69.72 | 71.33 | 71.33 | 1,226,000 |
| Mar 12, 2024 | 68.35 | 69.95 | 68.28 | 69.02 | 69.02 | 925,900 |
| Mar 11, 2024 | 67.93 | 68.36 | 67.28 | 68.27 | 68.27 | 534,300 |
| Mar 08, 2024 | 69.14 | 69.44 | 67.78 | 68.32 | 68.32 | 584,700 |
| Mar 07, 2024 | 68.06 | 69.49 | 68.06 | 69.25 | 69.25 | 863,200 |
| Mar 07, 2024 | 0.4 Dividend | |||||
| Mar 06, 2024 | 66.90 | 68.49 | 66.79 | 68.27 | 67.87 | 952,800 |
| Mar 05, 2024 | 65.17 | 67.23 | 64.91 | 66.85 | 66.46 | 970,800 |
| Mar 04, 2024 | 67.35 | 67.36 | 64.66 | 64.70 | 64.32 | 817,600 |
| Mar 01, 2024 | 67.48 | 68.20 | 67.04 | 67.10 | 66.71 | 765,400 |
| Feb 29, 2024 | 67.00 | 68.08 | 66.55 | 67.13 | 66.74 | 999,400 |
| Feb 28, 2024 | 67.12 | 68.08 | 66.42 | 66.80 | 66.41 | 876,100 |
| Feb 27, 2024 | 67.76 | 67.86 | 66.75 | 67.24 | 66.85 | 609,400 |
| Feb 26, 2024 | 66.81 | 68.73 | 66.21 | 68.03 | 67.63 | 773,700 |
| Feb 23, 2024 | 66.70 | 67.21 | 65.13 | 66.42 | 66.03 | 663,000 |
| Feb 22, 2024 | 65.84 | 67.18 | 64.50 | 66.93 | 66.54 | 1,103,100 |
| Feb 21, 2024 | 65.86 | 67.44 | 65.70 | 66.60 | 66.21 | 1,197,100 |
| Feb 20, 2024 | 68.67 | 68.69 | 65.92 | 66.13 | 65.74 | 1,932,900 |
| Feb 16, 2024 | 71.65 | 71.80 | 69.10 | 69.52 | 69.11 | 1,381,700 |
| Feb 15, 2024 | 65.94 | 70.55 | 65.50 | 70.38 | 69.97 | 2,431,700 |
| Feb 14, 2024 | 67.47 | 68.89 | 65.00 | 66.26 | 65.87 | 2,070,900 |
| Feb 13, 2024 | 67.51 | 67.97 | 66.56 | 67.44 | 67.04 | 1,300,100 |
| Feb 12, 2024 | 66.55 | 68.62 | 66.30 | 68.07 | 67.67 | 1,721,200 |
| Feb 09, 2024 | 66.33 | 66.68 | 65.63 | 65.81 | 65.42 | 1,166,400 |
| Feb 08, 2024 | 65.92 | 66.96 | 65.60 | 66.07 | 65.68 | 1,187,300 |
| Feb 07, 2024 | 65.20 | 67.68 | 64.18 | 66.61 | 66.22 | 1,584,300 |
| Feb 06, 2024 | 66.16 | 67.73 | 64.82 | 65.40 | 65.02 | 1,097,800 |
| Feb 05, 2024 | 66.50 | 67.01 | 65.58 | 66.43 | 66.04 | 887,000 |
| Feb 02, 2024 | 67.97 | 68.41 | 66.80 | 66.83 | 66.44 | 1,611,200 |
| Feb 01, 2024 | 71.74 | 72.89 | 64.40 | 68.04 | 67.64 | 4,107,300 |
| Jan 31, 2024 | 71.24 | 71.47 | 69.92 | 70.70 | 70.29 | 1,139,900 |
| Jan 30, 2024 | 70.00 | 71.93 | 70.00 | 71.61 | 71.19 | 1,162,500 |
| Jan 29, 2024 | 72.20 | 72.75 | 69.56 | 70.75 | 70.34 | 1,584,300 |
| Jan 26, 2024 | 68.95 | 71.66 | 68.72 | 71.65 | 71.23 | 1,784,000 |
| Jan 25, 2024 | 69.74 | 70.27 | 68.59 | 68.75 | 68.35 | 1,439,600 |
| Jan 24, 2024 | 67.52 | 70.10 | 67.52 | 69.15 | 68.74 | 1,985,700 |
| Jan 23, 2024 | 65.09 | 66.50 | 64.84 | 66.24 | 65.85 | 1,313,700 |
| Jan 22, 2024 | 65.67 | 67.40 | 65.27 | 65.28 | 64.90 | 1,735,500 |
| Jan 19, 2024 | 66.20 | 66.30 | 64.56 | 65.11 | 64.73 | 2,151,600 |
| Jan 18, 2024 | 65.10 | 66.06 | 64.64 | 65.62 | 65.24 | 3,059,000 |
| Jan 17, 2024 | 62.55 | 65.40 | 62.50 | 64.31 | 63.93 | 1,797,900 |
| Jan 16, 2024 | 65.54 | 65.96 | 62.84 | 62.92 | 62.55 | 1,516,500 |
| Jan 12, 2024 | 66.50 | 66.70 | 64.12 | 64.70 | 64.32 | 2,229,900 |
| Jan 11, 2024 | 62.17 | 63.75 | 61.27 | 63.71 | 63.34 | 961,000 |
| Jan 10, 2024 | 63.38 | 63.38 | 61.22 | 62.62 | 62.25 | 876,700 |
| Jan 09, 2024 | 63.49 | 63.49 | 61.57 | 62.86 | 62.49 | 899,200 |
| Jan 08, 2024 | 63.00 | 63.35 | 61.86 | 63.17 | 62.80 | 1,456,900 |
| Jan 05, 2024 | 64.74 | 65.86 | 63.75 | 64.67 | 64.29 | 1,365,200 |
| Jan 04, 2024 | 65.50 | 66.93 | 64.22 | 64.32 | 63.94 | 1,694,100 |
| Jan 03, 2024 | 62.52 | 64.88 | 62.11 | 64.86 | 64.48 | 1,142,300 |
| Jan 02, 2024 | 63.00 | 63.13 | 61.73 | 62.52 | 62.15 | 969,700 |
| Dec 29, 2023 | 60.75 | 61.09 | 60.05 | 60.80 | 60.44 | 928,300 |
| Dec 28, 2023 | 61.57 | 62.31 | 60.78 | 60.81 | 60.45 | 660,900 |
| Dec 27, 2023 | 62.00 | 63.05 | 61.49 | 61.55 | 61.19 | 873,100 |
| Dec 26, 2023 | 63.50 | 63.54 | 61.30 | 62.24 | 61.88 | 1,370,300 |
| Dec 22, 2023 | 64.00 | 64.93 | 63.98 | 64.57 | 64.19 | 1,032,800 |
| Dec 21, 2023 | 62.24 | 63.99 | 62.22 | 63.97 | 63.60 | 1,354,400 |
| Dec 20, 2023 | 62.00 | 62.96 | 61.49 | 61.61 | 61.25 | 1,233,700 |
| Dec 19, 2023 | 60.60 | 62.47 | 60.02 | 62.34 | 61.97 | 1,529,200 |
| Dec 18, 2023 | 60.48 | 61.84 | 59.55 | 60.24 | 59.89 | 2,118,800 |
| Dec 15, 2023 | 56.58 | 59.26 | 55.87 | 58.71 | 58.37 | 2,064,200 |
| Dec 14, 2023 | 56.44 | 56.71 | 55.20 | 55.97 | 55.64 | 809,800 |
| Dec 13, 2023 | 53.20 | 55.98 | 52.68 | 55.91 | 55.58 | 1,338,200 |
| Dec 12, 2023 | 53.33 | 53.91 | 52.90 | 53.23 | 52.92 | 489,000 |
| Dec 11, 2023 | 53.63 | 53.92 | 53.06 | 53.91 | 53.59 | 508,600 |
| Dec 08, 2023 | 54.00 | 54.60 | 53.33 | 53.99 | 53.67 | 469,000 |
| Dec 07, 2023 | 54.73 | 54.73 | 53.21 | 53.46 | 53.15 | 754,800 |
| Dec 06, 2023 | 54.78 | 56.02 | 54.07 | 54.14 | 53.82 | 973,500 |
| Dec 05, 2023 | 55.14 | 55.56 | 54.62 | 54.93 | 54.61 | 536,900 |
| Dec 04, 2023 | 56.00 | 56.60 | 54.83 | 55.25 | 54.93 | 830,300 |
| Dec 01, 2023 | 54.91 | 56.59 | 54.80 | 55.71 | 55.38 | 805,200 |
| Nov 30, 2023 | 53.99 | 55.16 | 53.06 | 54.89 | 54.57 | 892,200 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.