NYSE - Nasdaq Real Time Price USD

Scorpio Tankers Inc. (STNG)

Compare
Time to buy STNG?
47.78
+1.41
+(3.04%)
At close: January 29 at 4:00:02 PM EST
47.78
0.00
(0.00%)
After hours: 7:58:11 PM EST
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Jan 29, 202546.6348.0646.6347.7847.78754,100
Jan 28, 202546.9947.6645.9046.3746.37673,500
Jan 27, 202547.1148.0246.5646.6946.69772,400
Jan 24, 202547.7847.8845.4346.4746.47974,600
Jan 23, 202547.9448.5447.1247.7247.72746,200
Jan 22, 202547.9348.9247.0047.7647.761,380,700
Jan 21, 202552.2352.3447.8047.8447.842,145,000
Jan 17, 202552.8353.9151.9152.8252.821,243,600
Jan 16, 202555.7556.0154.0654.4254.42904,700
Jan 15, 202556.2956.5855.1456.4856.48760,800
Jan 14, 202555.6356.5154.8256.3556.351,147,300
Jan 13, 202555.5456.7454.3956.6256.621,827,000
Jan 10, 202555.5755.8653.8954.8554.851,458,200
Jan 8, 202551.9252.6551.1952.3952.39967,500
Jan 7, 202549.2353.1849.2152.8652.861,797,100
Jan 6, 202549.5050.0247.8448.1748.17718,000
Jan 3, 202550.1450.1748.2948.8648.861,107,000
Jan 2, 202550.9651.1949.6550.0350.03755,600
Dec 31, 202448.9450.3748.7549.6949.69501,800
Dec 30, 202449.5949.8148.3148.7048.70514,900
Dec 27, 202449.2749.8148.1849.5149.511,458,900
Dec 26, 202449.7249.9848.8049.2349.231,150,400
Dec 24, 202449.6250.6048.7749.7749.771,183,700
Dec 23, 202447.6349.3447.4049.1649.161,738,100
Dec 20, 202446.7248.1646.6447.4947.491,167,900
Dec 19, 202448.3448.3446.7247.2447.24812,000
Dec 18, 202448.5048.7647.5448.1748.17884,400
Dec 17, 202447.0047.3545.9447.1547.15990,700
Dec 16, 202447.3948.0646.9747.4847.481,124,300
Dec 13, 202447.3248.5446.9748.3148.31655,200
Dec 12, 202447.5047.5246.6647.2347.23818,700
Dec 11, 202449.1849.2547.8047.9047.90709,300
Dec 10, 202448.8349.4647.9648.9648.96575,200
Dec 9, 202449.5049.7848.6548.8748.87511,800
Dec 6, 202449.4149.5148.1348.8048.80636,000
Dec 5, 202450.3750.6749.3949.5549.55525,700
Dec 4, 202452.0052.3050.1350.1750.171,304,800
Dec 3, 202450.7952.2249.9151.7751.771,226,500
Dec 2, 202450.1750.7949.1650.1950.191,102,500
Nov 29, 202450.3050.9549.9850.6650.66438,300
Nov 27, 202450.4551.9050.1350.6950.69672,000
Nov 26, 202451.5952.6650.9351.2151.21804,500
Nov 25, 202452.5252.6351.4451.7651.76947,500
Nov 22, 202452.1552.9852.0752.7452.74745,200
Nov 21, 202454.1754.1752.0752.9152.91862,500
Nov 20, 202456.0356.5554.3854.6754.671,396,500
Nov 19, 202454.9655.8354.7855.7055.70838,700
Nov 18, 202454.1454.8053.5554.7954.79875,000
Nov 15, 202455.0055.4053.4453.7353.73777,500
Nov 14, 202454.2655.3953.7354.9754.971,204,900
Nov 13, 202452.9855.1152.7054.1654.161,388,500
Nov 12, 202454.1054.2752.8153.1253.12804,900
Nov 11, 202454.6254.9353.9854.5754.57634,900
Nov 8, 202455.3255.8853.5554.6754.671,063,600
Nov 7, 202457.1757.8855.3055.4555.451,143,000
Nov 6, 202457.4257.4855.0856.5156.511,497,000
Nov 5, 202458.1658.6257.0557.4957.49743,300
Nov 4, 202458.1458.9057.7357.9257.92864,500
Nov 1, 202458.2559.0957.6358.3958.39791,100
Oct 31, 202458.3159.4458.1658.2758.27847,800
Oct 30, 202458.7859.1657.1558.0758.071,374,300
Oct 29, 202459.7260.3155.3259.3259.322,994,000
Oct 28, 202461.0261.5360.6060.9560.95885,600
Oct 25, 202461.5062.9061.5062.0262.02610,400
Oct 24, 202461.6561.8360.8461.3361.33745,300
Oct 23, 202462.1662.6461.1961.5861.581,724,200
Oct 22, 202465.8666.1764.7564.7664.76672,300
Oct 21, 202467.5067.5066.2566.5666.56723,300
Oct 18, 202467.4067.4966.1767.0267.02530,600
Oct 17, 202467.5067.5065.8666.2466.24774,400
Oct 16, 202466.9367.5966.7766.8566.85782,000
Oct 15, 202468.1068.4566.6566.7066.701,474,500
Oct 14, 202470.5870.5869.2369.5569.55817,200
Oct 11, 202470.1371.0270.0070.8970.89588,000
Oct 10, 202471.3771.4570.6070.9970.99427,200
Oct 9, 202471.6272.2870.7370.8670.86474,100
Oct 8, 202472.0072.9271.1072.8472.84489,900
Oct 7, 202473.1273.6272.7773.1473.14419,500
Oct 4, 202474.4974.6772.5372.9472.94488,200
Oct 3, 202473.2474.5572.8974.3174.31683,500
Oct 2, 202472.2673.3772.1273.2673.26972,000
Oct 1, 202470.3871.8769.6571.2671.26813,200
Sep 30, 202471.8871.8970.3471.3071.30565,600
Sep 27, 202471.0871.9370.6971.6571.65672,900
Sep 26, 202470.3071.5370.3071.0971.09699,600
Sep 25, 202470.0170.6069.3669.4969.49582,600
Sep 24, 202470.6671.9369.5071.0071.001,049,000
Sep 23, 202468.2469.8568.0969.7269.72584,700
Sep 20, 202468.5268.8267.6768.2668.261,185,600
Sep 19, 202470.6271.0069.4870.4770.47432,300
Sep 18, 202469.9070.3269.1069.4569.45459,700
Sep 17, 202469.0069.7268.6569.5669.56396,900
Sep 16, 202468.3668.8967.9468.6868.68450,100
Sep 13, 202468.0068.8967.7568.0268.02425,200
Sep 12, 202467.7168.6667.0167.6267.62515,200
Sep 11, 202466.6167.1565.9667.0467.04647,800
Sep 10, 202468.9368.9566.0666.4166.411,048,800
Sep 9, 202467.3769.0067.1268.5368.53725,400
Sep 6, 202468.4069.0967.6467.7167.71779,100
Sep 5, 202468.6869.1267.9768.3368.33739,800
Sep 4, 202467.7869.0167.6968.5068.50888,800
Sep 3, 202470.5570.8667.9767.9967.991,053,600
Aug 30, 202471.1972.0571.0071.5471.54519,200
Aug 29, 202470.6570.9269.7670.6470.64311,100
Aug 28, 202470.8670.9869.8270.4470.44498,100
Aug 27, 202470.9571.5570.7571.4271.42397,900
Aug 26, 202471.0372.3470.8571.1171.11583,700
Aug 23, 202470.8171.5670.1670.5170.511,258,200
Aug 22, 202471.0071.2770.3670.4570.45893,200
Aug 21, 202471.5271.8870.6970.8070.80885,400
Aug 20, 202472.3072.7570.9370.9670.96807,900
Aug 19, 202473.4474.4872.5472.7572.75807,800
Aug 16, 202474.5774.9473.3373.4473.44528,000
Aug 15, 2024 0.40 Dividend
Aug 15, 202474.4875.2673.7274.5274.52471,700
Aug 14, 202473.8474.4072.7873.5273.12435,900
Aug 13, 202474.4374.5072.9173.2672.86765,900
Aug 12, 202474.2575.3573.7274.6474.23410,700
Aug 9, 202473.7474.7273.5074.2773.87756,500
Aug 8, 202473.9674.5673.2173.9573.55957,000
Aug 7, 202475.0075.6972.6273.6573.25967,500
Aug 6, 202472.0074.4170.4474.1873.78910,800
Aug 5, 202470.0073.2469.0871.8071.411,478,500
Aug 2, 202474.7174.8773.5674.1473.741,374,200
Aug 1, 202477.4177.6774.8076.4976.07890,700
Jul 31, 202477.0677.8376.1176.6876.26959,000
Jul 30, 202475.9077.7475.1276.8776.451,267,300
Jul 29, 202475.0075.7474.0274.4874.07998,500
Jul 26, 202473.9573.9572.4172.6972.29547,000
Jul 25, 202474.9575.0373.4473.4673.06613,900
Jul 24, 202476.6076.7974.5474.9874.57653,700
Jul 23, 202476.6977.2675.7776.5676.14740,400
Jul 22, 202475.5078.2775.4577.5977.171,814,200
Jul 19, 202474.5575.5673.7475.3574.941,245,800
Jul 18, 202475.6975.8773.1074.5574.141,482,500
Jul 17, 202477.4877.5875.5475.7975.38970,800
Jul 16, 202477.4277.7476.7477.6077.18727,900
Jul 15, 202477.3477.9876.5376.9376.51699,000
Jul 12, 202478.2579.0075.6176.4175.991,145,300
Jul 11, 202478.5078.6676.8978.2477.81916,700
Jul 10, 202478.4079.0178.1478.3377.90410,400
Jul 9, 202477.8578.5677.3478.3677.93627,500
Jul 8, 202479.0079.2277.5078.0977.67760,800
Jul 5, 202481.5081.5079.5779.8979.46428,200
Jul 3, 202481.7682.0481.1981.5881.14226,600
Jul 2, 202479.8181.3979.5980.6980.25508,700
Jul 1, 202481.3681.7178.8379.3778.941,211,300
Jun 28, 202483.9684.3480.5981.2980.851,126,200
Jun 27, 202484.0584.6782.5583.5383.08531,400
Jun 26, 202483.7484.1783.1983.4382.98667,200
Jun 25, 202482.6683.4182.2883.0282.57559,600
Jun 24, 202482.3283.0981.7582.5682.11683,200
Jun 21, 202480.6082.7480.6082.1081.65972,900
Jun 20, 202480.9782.2480.3380.5180.07853,500
Jun 18, 202479.7180.9778.4580.7580.31876,800
Jun 17, 202475.9978.4575.9978.4177.98996,600
Jun 14, 2024 0.40 Dividend
Jun 14, 202477.1777.3275.2475.3774.96969,600
Jun 13, 202479.4979.6777.6178.4677.64686,500
Jun 12, 202478.6580.6377.5180.1179.27660,200
Jun 11, 202477.5278.8377.1278.0477.221,442,200
Jun 10, 202480.3181.2580.1881.1080.25754,300
Jun 7, 202480.0180.9979.8480.3779.53740,600
Jun 6, 202480.5880.6379.5380.3879.54485,400
Jun 5, 202479.8981.3079.7081.0080.15602,300
Jun 4, 202480.3080.4479.2179.7578.91746,900
Jun 3, 202482.3282.3280.1880.5179.66496,000
May 31, 202482.1082.4081.3282.0781.21555,300
May 30, 202480.6682.6280.5082.1481.28466,300
May 29, 202480.7481.0080.1780.5779.72507,800
May 28, 202482.0082.0080.4481.1880.33649,700
May 24, 202481.6182.4281.2581.3980.53441,100
May 23, 202481.5882.4880.7080.8980.04504,400
May 22, 202482.4082.4080.7881.3380.48579,800
May 21, 202482.1883.3382.1582.9882.11513,800
May 20, 202482.0083.1281.8482.3881.51645,000
May 17, 202480.9181.7679.5381.6980.83990,600
May 16, 202479.7781.0879.2081.0580.20719,500
May 15, 202479.1879.9678.3279.7078.86887,600
May 14, 202479.0479.6277.9079.5778.73636,500
May 13, 202479.4880.1778.0379.2378.40698,300
May 10, 202479.1379.5877.8277.8277.001,216,900
May 9, 202475.5077.6974.7376.7575.941,329,800
May 8, 202472.8775.4972.7075.4374.64967,700
May 7, 202471.9173.2771.9172.7071.94404,800
May 6, 202472.6873.6571.4872.0071.24824,800
May 3, 202471.6372.5170.8872.4071.64486,300
May 2, 202469.7971.7969.7971.5070.75492,800
May 1, 202470.4270.8869.0169.3168.58648,500
Apr 30, 202472.6272.6270.2570.3669.62640,900
Apr 29, 202472.6673.2672.0272.2571.49654,800
Apr 26, 202471.7873.1371.6372.7772.01589,000
Apr 25, 202470.6172.0270.0171.8171.06510,000
Apr 24, 202470.5771.1770.0270.8470.10541,400
Apr 23, 202469.9171.4869.5870.6469.90423,300
Apr 22, 202469.3770.2568.3369.8469.11990,500
Apr 19, 202468.8070.0668.6869.5368.80724,100
Apr 18, 202470.5570.6767.8068.4667.74745,900
Apr 17, 202471.4772.6470.4070.7870.04590,100
Apr 16, 202469.9671.5069.4070.9570.20569,900
Apr 15, 202470.9071.9270.0470.5769.83730,600
Apr 12, 202472.3472.4970.5470.9770.22619,700
Apr 11, 202471.0271.9570.8571.6470.89690,500
Apr 10, 202469.0270.2468.5670.1469.40970,300
Apr 9, 202471.4971.4968.6068.9768.25966,600
Apr 8, 202471.4471.4769.8770.8270.08929,000
Apr 5, 202472.2772.8171.6471.7771.02478,800
Apr 4, 202473.2873.4371.9972.0771.31624,000
Apr 3, 202472.1174.0472.1173.2472.47717,200
Apr 2, 202472.8072.8271.5872.6071.84627,100
Apr 1, 202471.5573.5971.5572.7571.99748,300
Mar 28, 202470.6571.6070.3071.5570.80959,700
Mar 27, 202470.1770.9669.9570.5469.80839,400
Mar 26, 202471.7371.9370.3970.4269.68662,200
Mar 25, 202472.6873.4371.8471.9871.22435,300
Mar 22, 202472.7772.9372.0572.5071.74407,500
Mar 21, 202472.7673.6772.1273.0572.28567,800
Mar 20, 202472.0172.2870.7872.2271.46867,600
Mar 19, 202472.0973.5771.8872.5571.791,372,400
Mar 18, 202471.5672.1070.5271.7470.99873,500
Mar 15, 202471.5572.7470.2671.3670.611,307,800
Mar 14, 202471.1873.2770.6271.9071.141,538,800
Mar 13, 202469.8771.8369.7271.3370.581,226,000
Mar 12, 202468.3569.9568.2869.0268.29925,900
Mar 11, 202467.9368.3667.2868.2767.55534,300
Mar 8, 202469.1469.4467.7868.3267.60584,700
Mar 7, 2024 0.40 Dividend
Mar 7, 202468.0669.4968.0669.2568.52863,200
Mar 6, 202466.9068.4966.7968.2767.16952,800
Mar 5, 202465.1767.2364.9166.8565.76970,800
Mar 4, 202467.3567.3664.6664.7063.64817,600
Mar 1, 202467.4868.2067.0467.1066.01765,400
Feb 29, 202467.0068.0866.5567.1366.04999,400
Feb 28, 202467.1268.0866.4266.8065.71876,100
Feb 27, 202467.7667.8666.7567.2466.14609,400
Feb 26, 202466.8168.7366.2168.0366.92773,700
Feb 23, 202466.7067.2165.1366.4265.34663,000
Feb 22, 202465.8467.1864.5066.9365.841,103,100
Feb 21, 202465.8667.4465.7066.6065.511,197,100
Feb 20, 202468.6768.6965.9266.1365.051,932,900
Feb 16, 202471.6571.8069.1069.5268.391,381,700
Feb 15, 202465.9470.5565.5070.3869.232,431,700
Feb 14, 202467.4768.8965.0066.2665.182,070,900
Feb 13, 202467.5167.9766.5667.4466.341,300,100
Feb 12, 202466.5568.6266.3068.0766.961,721,200
Feb 9, 202466.3366.6865.6365.8164.741,166,400
Feb 8, 202465.9266.9665.6066.0764.991,187,300
Feb 7, 202465.2067.6864.1866.6165.521,584,300
Feb 6, 202466.1667.7364.8265.4064.331,097,800
Feb 5, 202466.5067.0165.5866.4365.35887,000
Feb 2, 202467.9768.4166.8066.8365.741,611,200
Feb 1, 202471.7472.8964.4068.0466.934,107,300
Jan 31, 202471.2471.4769.9270.7069.551,139,900
Jan 30, 202470.0071.9370.0071.6170.441,162,500

Related Tickers

INSW International Seaways, Inc.
37.48
+3.14%
 
DHT DHT Holdings, Inc.
11.17
+1.18%
 
TNK Teekay Tankers Ltd.
41.02
+3.22%
 
FRO Frontline plc
16.94
+3.23%
 
TEN Tsakos Energy Navigation Limited
17.75
+3.08%
 
TRMD TORM plc
19.52
+1.61%
 
GLNG Golar LNG Limited
39.80
+2.08%
 
LPG Dorian LPG Ltd.
24.63
+1.73%
 
NAT Nordic American Tankers Limited
2.7100
+1.88%
 
FLNG FLEX LNG Ltd.
25.96
+2.08%