Scorpio Tankers Inc. Common Shares (STNG)

74.51
+74.50 (1006791.89%)
NYSE· Last Trade: Jun 1st, 12:11 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Scorpio Tankers Inc. Common Shares (STNG)

DateOpenHighLowCloseVolumeAdjusted Close
5/29/20260.0174.5772.7874.51904,02574.51
5/28/202677.0977.0973.6374.601,126,38074.15
5/27/202679.1479.8577.3077.701,069,90777.23
5/26/202679.3481.4678.4880.35755,48279.87
5/22/202680.0180.8078.0880.21700,91279.73
5/21/202681.8182.5079.7180.61914,99980.12
5/20/202680.9082.5080.4181.682,128,38881.19
5/19/202681.8882.0080.2080.47729,32079.98
5/18/202681.4583.9880.6181.87793,37081.38
5/15/202681.5183.0080.8082.12558,17081.62
5/14/202682.1683.0081.2382.72627,39482.22
5/13/202683.8484.1180.1482.131,215,32681.63
5/12/202685.0085.8583.4783.511,056,13483.01
5/11/202685.2186.1082.3585.151,735,14284.64
5/08/202684.0086.2481.4484.412,712,92083.90
5/07/202684.2985.0082.7684.691,757,53384.18
5/06/202684.7986.2981.7182.561,168,17982.06
5/05/202685.1487.3984.4086.621,898,62486.10
5/04/202682.8484.2382.7083.27988,09782.77
5/01/202681.0083.1079.8782.99914,87082.49
4/30/202681.0081.4579.3281.33976,94180.84
4/29/202681.9982.7579.9981.05727,33380.56
4/28/202680.7682.0379.2181.101,182,67280.61
4/27/202678.6080.4477.3979.741,013,61179.26
4/24/202677.5178.5776.5178.37751,66077.90
4/23/202676.0077.4775.5977.20897,27376.73
4/22/202675.2276.1773.2575.97788,97975.51
4/21/202677.7478.4274.0774.621,145,93874.17
4/20/202674.4977.4473.1276.89931,36176.43
4/17/202675.0976.6972.9575.211,143,17874.76
4/16/202674.4375.0772.3474.02757,96773.57
4/15/202675.4476.1973.4073.96989,62173.51
4/14/202676.6177.0873.1573.551,059,63873.11
4/13/202675.6377.7175.4876.45971,86875.99
4/10/202675.5075.9972.5374.511,178,41174.06
4/09/202677.0978.2975.6076.011,379,36675.55
4/08/202673.1576.9072.4976.812,613,40376.35
4/07/202676.9977.8174.0774.361,194,13173.91
4/06/202676.5177.0075.5076.54444,53276.08
4/02/202673.8177.3773.3576.431,019,10875.97
4/01/202674.7175.7774.0274.10834,58873.65
3/31/202673.8275.8073.5074.66978,50474.21
3/30/202675.2275.9673.3773.66860,48673.22
3/27/202673.5075.8073.3075.71755,51575.25
3/26/202673.4876.1473.2573.911,215,83073.46
3/25/202674.2374.2371.6972.39987,05571.95
3/24/202671.6975.5871.2675.121,265,19274.67
3/23/202668.4071.4268.1670.682,015,65170.25
3/20/202670.0070.0067.3267.981,920,42367.57
3/19/202667.4569.9067.0169.161,752,38368.74
3/18/202667.0070.2666.7068.561,939,88268.15
3/17/202668.3768.5066.1766.301,812,52165.90
3/16/202668.3969.4067.5468.421,423,49768.01
3/13/202666.6467.8666.0866.391,675,70565.99
3/12/202671.1971.6467.3567.421,949,29367.01
3/11/202674.1674.4271.9273.26774,58972.82
3/10/202676.0577.3474.9875.291,306,86474.84
3/09/202676.8078.3576.0276.281,543,58775.82
3/06/202677.6577.9575.7776.851,029,74876.39
3/05/202680.0080.0076.9878.721,189,11177.80
3/04/202678.7081.1578.2980.191,275,24479.25
3/03/202677.6181.3077.2479.412,558,46078.48
3/02/202681.2481.8576.4778.281,575,05277.36