Scorpio Tankers Inc. (STNG)
NYSE: STNG · Real-Time Price · USD
71.09
+1.60 (2.30%)
At close: Sep 26, 2024, 4:00 PM
72.74
+1.65 (2.32%)
After-hours: Sep 26, 2024, 7:49 PM EDT
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2024 | 70.30 | 71.53 | 70.30 | 71.09 | 71.09 | 2.30% | 699,648 |
| Sep 25, 2024 | 70.01 | 70.60 | 69.37 | 69.49 | 69.49 | -2.13% | 582,588 |
| Sep 24, 2024 | 70.66 | 71.93 | 69.50 | 71.00 | 71.00 | 1.84% | 1,049,224 |
| Sep 23, 2024 | 68.24 | 69.85 | 68.09 | 69.72 | 69.72 | 2.14% | 584,715 |
| Sep 20, 2024 | 68.52 | 68.82 | 67.67 | 68.26 | 68.26 | -3.14% | 1,185,600 |
| Sep 19, 2024 | 70.62 | 71.00 | 69.48 | 70.47 | 70.47 | 1.47% | 432,298 |
| Sep 18, 2024 | 69.90 | 70.32 | 69.10 | 69.45 | 69.45 | -0.16% | 459,706 |
| Sep 17, 2024 | 69.00 | 69.72 | 68.65 | 69.56 | 69.56 | 1.28% | 396,868 |
| Sep 16, 2024 | 68.36 | 68.89 | 67.94 | 68.68 | 68.68 | 0.97% | 450,229 |
| Sep 13, 2024 | 68.00 | 68.89 | 67.75 | 68.02 | 68.02 | 0.59% | 425,196 |
| Sep 12, 2024 | 67.71 | 68.66 | 67.01 | 67.62 | 67.62 | 0.87% | 515,155 |
| Sep 11, 2024 | 66.61 | 67.15 | 65.96 | 67.04 | 67.04 | 0.95% | 647,862 |
| Sep 10, 2024 | 68.93 | 68.95 | 66.06 | 66.41 | 66.41 | -3.09% | 1,048,785 |
| Sep 9, 2024 | 67.37 | 69.00 | 67.12 | 68.53 | 68.53 | 1.21% | 725,585 |
| Sep 6, 2024 | 68.40 | 69.09 | 67.64 | 67.71 | 67.71 | -0.91% | 779,113 |
| Sep 5, 2024 | 68.68 | 69.12 | 67.97 | 68.33 | 68.33 | -0.25% | 739,779 |
| Sep 4, 2024 | 67.78 | 69.01 | 67.69 | 68.50 | 68.50 | 0.75% | 888,790 |
| Sep 3, 2024 | 70.55 | 70.86 | 67.97 | 67.99 | 67.99 | -4.96% | 1,053,641 |
| Aug 30, 2024 | 71.19 | 72.05 | 71.00 | 71.54 | 71.54 | 1.27% | 519,164 |
| Aug 29, 2024 | 70.65 | 70.92 | 69.76 | 70.64 | 70.64 | 0.28% | 311,140 |
| Aug 28, 2024 | 70.86 | 70.98 | 69.82 | 70.44 | 70.44 | -1.37% | 498,143 |
| Aug 27, 2024 | 70.95 | 71.55 | 70.75 | 71.42 | 71.42 | 0.44% | 397,903 |
| Aug 26, 2024 | 71.03 | 72.34 | 70.85 | 71.11 | 71.11 | 0.85% | 583,701 |
| Aug 23, 2024 | 70.81 | 71.56 | 70.16 | 70.51 | 70.51 | 0.09% | 1,258,166 |
| Aug 22, 2024 | 71.00 | 71.27 | 70.36 | 70.45 | 70.45 | -0.49% | 893,301 |
| Aug 21, 2024 | 71.52 | 71.88 | 70.69 | 70.80 | 70.80 | -0.23% | 885,440 |
| Aug 20, 2024 | 72.30 | 72.75 | 70.93 | 70.96 | 70.96 | -2.46% | 807,945 |
| Aug 19, 2024 | 73.44 | 74.48 | 72.54 | 72.75 | 72.75 | -0.94% | 807,831 |
| Aug 16, 2024 | 74.57 | 74.94 | 73.33 | 73.44 | 73.44 | -1.45% | 527,955 |
| Aug 15, 2024 | 74.48 | 75.26 | 73.72 | 74.52 | 74.52 | 1.36% | 471,741 |
| Aug 14, 2024 | 73.84 | 74.40 | 72.78 | 73.52 | 73.13 | 0.35% | 435,854 |
| Aug 13, 2024 | 74.43 | 74.50 | 72.91 | 73.26 | 72.87 | -1.85% | 765,933 |
| Aug 12, 2024 | 74.25 | 75.35 | 73.72 | 74.64 | 74.24 | 0.50% | 410,706 |
| Aug 9, 2024 | 73.74 | 74.72 | 73.50 | 74.27 | 73.87 | 0.43% | 756,471 |
| Aug 8, 2024 | 73.96 | 74.56 | 73.21 | 73.95 | 73.56 | 0.41% | 957,019 |
| Aug 7, 2024 | 75.00 | 75.69 | 72.62 | 73.65 | 73.26 | -0.71% | 967,485 |
| Aug 6, 2024 | 72.00 | 74.41 | 70.44 | 74.18 | 73.78 | 3.31% | 910,847 |
| Aug 5, 2024 | 70.00 | 73.24 | 69.08 | 71.80 | 71.42 | -3.16% | 1,478,560 |
| Aug 2, 2024 | 74.71 | 74.87 | 73.56 | 74.14 | 73.74 | -3.07% | 1,374,166 |
| Aug 1, 2024 | 77.41 | 77.67 | 74.80 | 76.49 | 76.08 | -0.25% | 890,790 |
| Jul 31, 2024 | 77.06 | 77.83 | 76.11 | 76.68 | 76.27 | -0.25% | 959,154 |
| Jul 30, 2024 | 75.90 | 77.74 | 75.12 | 76.87 | 76.46 | 3.21% | 1,267,348 |
| Jul 29, 2024 | 75.00 | 75.74 | 74.02 | 74.48 | 74.08 | 2.46% | 998,513 |
| Jul 26, 2024 | 73.95 | 73.95 | 72.41 | 72.69 | 72.30 | -1.05% | 547,162 |
| Jul 25, 2024 | 74.95 | 75.03 | 73.44 | 73.46 | 73.07 | -2.03% | 613,939 |
| Jul 24, 2024 | 76.60 | 76.79 | 74.54 | 74.98 | 74.58 | -2.06% | 653,737 |
| Jul 23, 2024 | 76.69 | 77.26 | 75.77 | 76.56 | 76.15 | -1.33% | 740,396 |
| Jul 22, 2024 | 75.50 | 78.27 | 75.45 | 77.59 | 77.18 | 2.97% | 1,814,184 |
| Jul 19, 2024 | 74.55 | 75.56 | 73.74 | 75.35 | 74.95 | 1.07% | 1,245,836 |
| Jul 18, 2024 | 75.69 | 75.87 | 73.10 | 74.55 | 74.15 | -1.64% | 1,482,521 |
| Jul 17, 2024 | 77.48 | 77.58 | 75.54 | 75.79 | 75.39 | -2.33% | 970,828 |
| Jul 16, 2024 | 77.42 | 77.74 | 76.74 | 77.60 | 77.19 | 0.87% | 727,926 |
| Jul 15, 2024 | 77.34 | 77.98 | 76.53 | 76.93 | 76.52 | 0.68% | 699,005 |
| Jul 12, 2024 | 78.25 | 79.00 | 75.61 | 76.41 | 76.00 | -2.34% | 1,145,279 |
| Jul 11, 2024 | 78.50 | 78.66 | 76.89 | 78.24 | 77.82 | -0.11% | 916,698 |
| Jul 10, 2024 | 78.40 | 79.01 | 78.14 | 78.33 | 77.91 | -0.04% | 410,383 |
| Jul 9, 2024 | 77.85 | 78.56 | 77.34 | 78.36 | 77.94 | 0.35% | 627,498 |
| Jul 8, 2024 | 79.00 | 79.22 | 77.50 | 78.09 | 77.67 | -2.25% | 760,879 |
| Jul 5, 2024 | 81.50 | 81.50 | 79.57 | 79.89 | 79.46 | -2.07% | 428,330 |
| Jul 3, 2024 | 81.76 | 82.04 | 81.19 | 81.58 | 81.14 | 1.10% | 226,561 |
| Jul 2, 2024 | 79.81 | 81.39 | 79.59 | 80.69 | 80.26 | 1.66% | 508,710 |
| Jul 1, 2024 | 81.36 | 81.71 | 78.83 | 79.37 | 78.95 | -2.36% | 1,211,408 |
| Jun 28, 2024 | 83.96 | 84.34 | 80.59 | 81.29 | 80.86 | -2.68% | 1,126,247 |
| Jun 27, 2024 | 84.05 | 84.67 | 82.55 | 83.53 | 83.08 | 0.12% | 531,479 |
| Jun 26, 2024 | 83.74 | 84.17 | 83.19 | 83.43 | 82.99 | 0.49% | 667,197 |
| Jun 25, 2024 | 82.66 | 83.41 | 82.28 | 83.02 | 82.58 | 0.56% | 559,612 |
| Jun 24, 2024 | 82.32 | 83.09 | 81.75 | 82.56 | 82.12 | 0.56% | 683,156 |
| Jun 21, 2024 | 80.60 | 82.74 | 80.60 | 82.10 | 81.66 | 1.97% | 972,907 |
| Jun 20, 2024 | 80.97 | 82.24 | 80.33 | 80.51 | 80.08 | -0.30% | 853,540 |
| Jun 18, 2024 | 79.71 | 80.97 | 78.45 | 80.75 | 80.32 | 2.98% | 876,888 |
| Jun 17, 2024 | 75.99 | 78.45 | 75.99 | 78.41 | 77.99 | 4.03% | 996,550 |
| Jun 14, 2024 | 77.17 | 77.32 | 75.24 | 75.37 | 74.97 | -3.94% | 969,566 |
| Jun 13, 2024 | 79.49 | 79.67 | 77.61 | 78.46 | 77.63 | -2.06% | 686,520 |
| Jun 12, 2024 | 78.65 | 80.63 | 77.51 | 80.11 | 79.26 | 2.65% | 660,175 |
| Jun 11, 2024 | 77.52 | 78.83 | 77.12 | 78.04 | 77.21 | -3.77% | 1,442,172 |
| Jun 10, 2024 | 80.31 | 81.25 | 80.18 | 81.10 | 80.24 | 0.91% | 754,349 |
| Jun 7, 2024 | 80.01 | 80.99 | 79.84 | 80.37 | 79.52 | -0.01% | 740,634 |
| Jun 6, 2024 | 80.58 | 80.63 | 79.53 | 80.38 | 79.53 | -0.77% | 485,435 |
| Jun 5, 2024 | 79.89 | 81.30 | 79.70 | 81.00 | 80.14 | 1.57% | 602,348 |
| Jun 4, 2024 | 80.30 | 80.44 | 79.21 | 79.75 | 78.91 | -0.94% | 746,880 |
| Jun 3, 2024 | 82.32 | 82.32 | 80.18 | 80.51 | 79.66 | -1.90% | 495,960 |
| May 31, 2024 | 82.10 | 82.40 | 81.32 | 82.07 | 81.20 | -0.09% | 555,327 |
| May 30, 2024 | 80.66 | 82.62 | 80.50 | 82.14 | 81.27 | 1.95% | 466,296 |
| May 29, 2024 | 80.74 | 81.00 | 80.17 | 80.57 | 79.72 | -0.75% | 507,829 |
| May 28, 2024 | 82.00 | 82.00 | 80.44 | 81.18 | 80.32 | -0.26% | 649,742 |
| May 24, 2024 | 81.61 | 82.42 | 81.25 | 81.39 | 80.53 | 0.62% | 441,095 |
| May 23, 2024 | 81.58 | 82.48 | 80.70 | 80.89 | 80.03 | -0.54% | 504,432 |
| May 22, 2024 | 82.40 | 82.40 | 80.78 | 81.33 | 80.47 | -1.99% | 579,846 |
| May 21, 2024 | 82.18 | 83.33 | 82.15 | 82.98 | 82.10 | 0.73% | 513,803 |
| May 20, 2024 | 82.00 | 83.12 | 81.84 | 82.38 | 81.51 | 0.84% | 645,042 |
| May 17, 2024 | 80.91 | 81.76 | 79.53 | 81.69 | 80.83 | 0.79% | 990,571 |
| May 16, 2024 | 79.77 | 81.08 | 79.20 | 81.05 | 80.19 | 1.69% | 719,498 |
| May 15, 2024 | 79.18 | 79.96 | 78.32 | 79.70 | 78.86 | 0.16% | 887,594 |
| May 14, 2024 | 79.04 | 79.62 | 77.90 | 79.57 | 78.73 | 0.43% | 636,546 |
| May 13, 2024 | 79.48 | 80.17 | 78.03 | 79.23 | 78.39 | 1.81% | 698,333 |
| May 10, 2024 | 79.13 | 79.58 | 77.82 | 77.82 | 77.00 | 1.39% | 1,216,960 |
| May 9, 2024 | 75.50 | 77.69 | 74.73 | 76.75 | 75.94 | 1.75% | 1,329,819 |
| May 8, 2024 | 72.87 | 75.49 | 72.70 | 75.43 | 74.63 | 3.76% | 967,902 |
| May 7, 2024 | 71.91 | 73.27 | 71.91 | 72.70 | 71.93 | 0.97% | 404,806 |
| May 6, 2024 | 72.68 | 73.65 | 71.48 | 72.00 | 71.24 | -0.55% | 824,755 |