Historical Data for Scorpio Tankers Inc. (STNG)

$ 35.39   -0.49 (-1.37%) Volume: 1.29m 4:10 PM EST 12-Dec-2019
After Hours:  $ 34.65   -0.74 (-2.09%) Volume: 59.63k 4:53 PM EST 12-Dec-2019
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
12/12/19 35.68 36.40 34.60 35.39 1.29m -0.49 -1.37% 35.39 45.5m 10,359
12/11/19 36.35 37.00 35.4328 35.88 920.1k -0.39 -1.08% 35.88 33.24m 8,173
12/10/19 36.68 37.41 36.0201 36.27 1.31m -0.26 -0.71% 36.27 48.04m 9,122
12/09/19 35.27 36.76 35.09 36.53 1.12m 1.26 3.57% 36.53 40.69m 9,481
12/06/19 34.10 35.71 34.10 35.27 1.19m 1.60 4.75% 35.27 41.87m 9,300
12/05/19 33.54 33.98 33.36 33.67 596.71k 0.09 0.27% 33.67 20.11m 4,337
12/04/19 34.12 34.23 33.56 33.58 867.42k -0.05 -0.15% 33.58 29.42m 7,721
12/03/19 33.35 33.68 32.13 33.63 985.92k -0.26 -0.77% 33.63 32.65m 10,423
12/02/19 34.54 34.75 33.33 33.89 804.33k -0.50 -1.45% 33.89 27.43m 6,494
11/29/19 34.73 35.23 34.12 34.39 539.85k -0.52 -1.49% 34.39 18.66m 3,542
11/27/19 34.72 34.93 34.12 34.91 852.65k 0.21 0.61% 34.91 29.42m 8,119
11/26/19 35.67 36.19 34.48 34.70 1.05m -1.12 -3.13% 34.70 37.42m 9,233
11/25/19 34.10 35.83 33.855 35.82 1.75m 1.82 5.35% 35.82 61.5m 12,602
11/22/19 33.90 34.16 33.56 34.00 777.93k 0.419996 1.25% 34.00 26.39m 6,932
11/21/19 33.69 34.14 32.77 33.68 1.07m -0.129614 -0.38% 33.58 35.99m 8,498
11/20/19 33.38 34.14 32.98 33.81 1.63m 1.4258 4.42% 33.7096 54.68m 14,354
11/19/19 31.06 32.8774 30.51 32.38 1.16m 1.2064 3.88% 32.2839 37.23m 9,367
11/18/19 32.42 32.45 30.985 31.17 1.22m -0.897328 -2.81% 31.0775 38.19m 7,373
11/15/19 31.87 32.70 31.60 32.07 809.77k 0.528426 1.68% 31.9748 26.07m 6,365
11/14/19 31.04 32.0345 30.73 31.54 670.55k 0.348961 1.12% 31.4464 21.16m 6,231
11/13/19 31.11 31.54 30.30 31.19 748.83k -0.139584 -0.45% 31.0974 23.3m 7,636
11/12/19 30.58 31.71 30.45 31.33 882.98k 0.98706 3.26% 31.237 27.65m 8,667