Historical Data for Scorpio Tankers Inc. (STNG)

$ 13.30   0.72 (+5.72%) Volume: 1.62m 7:00 PM EDT Jul 10, 2020
After Hours:  $ 13.30 0.00 (0.00%) Volume: 15.62k 7:24 PM EDT Jul 10, 2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
07/10/20 12.58 13.3599 12.37 13.30 1.62m 0.72 5.72% 13.30 21.19m 12,038
07/09/20 13.25 13.30 12.52 12.58 1.97m -0.78 -5.84% 12.58 24.95m 13,814
07/08/20 13.20 13.65 13.06 13.36 993.78k 0.24 1.83% 13.36 13.28m 8,019
07/07/20 13.50 13.65 13.07 13.12 943.52k -0.47 -3.46% 13.12 12.57m 6,983
07/06/20 13.30 13.8201 13.10 13.59 1.74m 0.54 4.14% 13.59 23.46m 13,117
07/02/20 13.77 13.87 13.00 13.05 1.77m -0.64 -4.67% 13.05 23.29m 12,747
07/01/20 12.88 13.85 12.80 13.69 1.85m 0.88 6.87% 13.69 25.11m 13,391
06/30/20 13.13 13.19 12.50 12.81 2.37m -0.43 -3.25% 12.81 30.26m 16,379
06/29/20 13.04 13.53 12.86 13.24 1.58m 0.39 3.04% 13.24 20.75m 12,137
06/26/20 13.23 13.25 12.76 12.85 2.49m -0.60 -4.46% 12.85 32.2m 13,856
06/25/20 13.50 13.9525 13.22 13.45 1.84m -0.42 -3.03% 13.45 24.71m 13,445
06/24/20 14.40 14.43 13.65 13.87 1.89m -0.83 -5.65% 13.87 26.42m 12,944
06/23/20 14.74 14.77 14.00 14.70 1.94m 0.06 0.41% 14.70 27.97m 13,021
06/22/20 14.80 14.87 14.28 14.64 1.76m -0.25 -1.68% 14.64 25.55m 13,339
06/19/20 15.03 15.40 14.66 14.89 2.4m -0.30 -1.97% 14.89 35.91m 15,041
06/18/20 14.85 15.51 14.57 15.19 1.58m 0.35 2.36% 15.19 24.02m 12,090
06/17/20 15.61 15.74 14.84 14.84 2.33m -0.90 -5.72% 14.84 35.21m 16,136
06/16/20 16.86 16.96 15.61 15.74 1.96m -0.62 -3.79% 15.74 31.29m 14,076
06/15/20 15.48 16.745 15.40 16.36 1.56m -0.04 -0.24% 16.36 25.24m 11,804
06/12/20 16.54 16.62 15.60 16.40 1.71m 0.57 3.60% 16.40 27.53m 12,222
06/11/20 16.28 16.74 15.67 15.83 2.49m -1.27 -7.43% 15.83 39.94m 17,223
06/10/20 18.15 18.245 17.10 17.10 1.6m -1.28 -6.96% 17.10 27.89m 11,999