Historical Data for Scorpio Tankers Inc. (STNG)

$ 8.845   -0.035 (-0.39%) Volume: 1.98m 3:23 PM EDT 29-Oct-2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
10/29/20 8.90 8.91 8.28 8.845 1.98m -0.035 -0.39% 8.845 17.06m 13,563
10/28/20 9.42 9.56 8.86 8.88 2.8m -0.89 -9.11% 8.88 25.55m 18,208
10/27/20 10.17 10.1732 9.72 9.77 1.95m -0.38 -3.74% 9.77 19.26m 12,140
10/26/20 10.53 10.565 10.02 10.15 2.18m -0.56 -5.23% 10.15 22.15m 14,308
10/23/20 10.93 10.942 10.56 10.71 1.42m -0.23 -2.10% 10.71 15.21m 10,589
10/22/20 10.72 11.10 10.67 10.94 1.19m 0.14 1.30% 10.94 12.94m 8,360
10/21/20 10.81 10.985 10.667 10.80 1m -0.01 -0.09% 10.80 10.86m 7,851
10/20/20 10.86 10.86 10.54 10.81 991.45k 0.02 0.19% 10.81 10.59m 7,966
10/19/20 11.09 11.15 10.6811 10.79 1.56m -0.41 -3.66% 10.79 16.88m 11,900
10/16/20 11.50 11.56 11.19 11.20 1.39m -0.26 -2.27% 11.20 15.64m 7,878
10/15/20 11.11 11.645 10.88 11.46 1.43m 0.14 1.24% 11.46 16.25m 9,519
10/14/20 10.97 11.63 10.8817 11.32 2.01m 0.68 6.39% 11.32 22.85m 12,658
10/13/20 10.76 10.81 10.39 10.64 1.41m -0.18 -1.66% 10.64 14.94m 10,322
10/12/20 11.18 11.30 10.605 10.82 1.45m -0.52 -4.59% 10.82 15.75m 11,734
10/09/20 11.60 11.72 11.285 11.34 718.92k -0.20 -1.73% 11.34 8.21m 5,504
10/08/20 10.99 11.67 10.96 11.54 1.19m 0.62 5.68% 11.54 13.53m 8,520
10/07/20 11.19 11.2799 10.905 10.92 1.36m -0.26 -2.33% 10.92 14.91m 8,473
10/06/20 11.44 11.77 11.18 11.18 1.54m -0.12 -1.06% 11.18 17.69m 10,786
10/05/20 11.30 11.61 11.21 11.30 1.1m 0.11 0.98% 11.30 12.54m 7,855
10/02/20 10.90 11.36 10.7589 11.19 1.47m -0.05 -0.44% 11.19 16.26m 11,421
10/01/20 11.10 11.42 10.82 11.24 992.19k 0.17 1.54% 11.24 11.02m 7,853
09/30/20 10.95 11.35 10.93 11.07 1.17m 0.12 1.10% 11.07 13.03m 9,651
09/29/20 10.96 11.08 10.65 10.95 1.28m -0.07 -0.64% 10.95 13.96m 10,136