Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Scorpio Tankers Inc (NY: STNG )

68.26 -2.21 (-3.14%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2012 9.324 9.692 9.191 9.642 60,229 +0.35(+3.78%)
Jan 30, 2012 9.341 9.425 9.166 9.291 45,459 -0.18(-1.94%)
Jan 27, 2012 9.358 9.491 9.358 9.475 35,429 +0.00(+0.00%)
Jan 26, 2012 9.625 9.642 9.274 9.475 64,074 -0.08(-0.87%)
Jan 25, 2012 9.408 9.608 9.274 9.558 63,545 +0.12(+1.24%)
Jan 24, 2012 9.642 9.642 9.274 9.441 61,707 -0.30(-3.09%)
Jan 23, 2012 9.642 9.909 9.642 9.742 65,395 +0.05(+0.52%)
Jan 20, 2012 9.658 9.809 9.475 9.692 228,409 +0.00(+0.00%)
Jan 19, 2012 9.374 9.725 9.157 9.692 137,744 +0.33(+3.57%)
Jan 18, 2012 8.973 9.608 8.706 9.358 244,017 +0.37(+4.09%)
Jan 17, 2012 9.157 9.341 8.923 8.990 88,528 -0.05(-0.55%)
Jan 13, 2012 9.124 9.191 8.940 9.040 79,495 -0.28(-3.05%)
Jan 12, 2012 9.257 9.341 9.007 9.324 74,483 +0.07(+0.72%)
Jan 11, 2012 9.174 9.274 9.007 9.257 51,965 +0.00(+0.00%)
Jan 10, 2012 9.090 9.257 9.074 9.257 164,323 +0.23(+2.59%)
Jan 09, 2012 8.756 9.057 8.723 9.024 169,507 +0.35(+4.05%)
Jan 06, 2012 8.706 8.873 8.522 8.673 94,684 -0.05(-0.57%)
Jan 05, 2012 8.522 8.856 8.238 8.723 113,518 +0.15(+1.75%)
Jan 04, 2012 8.372 8.606 8.338 8.572 120,928 +0.40(+4.91%)
Dec 30, 2011 8.272 8.338 8.088 8.171 107,157 -0.07(-0.81%)
Dec 29, 2011 8.322 8.355 8.221 8.238 81,523 -0.02(-0.20%)
Dec 28, 2011 8.539 8.539 8.056 8.255 139,455 -0.35(-4.08%)
Dec 27, 2011 8.739 8.823 8.539 8.606 58,383 -0.23(-2.65%)
Dec 23, 2011 8.840 8.840 8.539 8.840 169,573 +0.13(+1.54%)
Dec 21, 2011 8.489 8.706 8.305 8.706 151,171 +0.15(+1.76%)
Dec 20, 2011 8.405 8.556 8.088 8.556 362,195 +0.38(+4.70%)
Dec 19, 2011 8.422 8.706 8.088 8.171 350,853 -0.18(-2.20%)
Dec 16, 2011 7.520 8.372 7.520 8.355 1,910,667 +0.90(+12.11%)
Dec 15, 2011 7.720 7.720 7.152 7.453 258,060 -0.17(-2.19%)
Dec 14, 2011 7.720 7.954 7.352 7.620 304,975 -0.28(-3.59%)
Dec 13, 2011 8.104 8.372 7.804 7.904 236,750 -0.17(-2.07%)
Dec 12, 2011 8.054 8.205 7.837 8.071 261,505 -0.20(-2.42%)
Dec 09, 2011 8.372 8.372 8.188 8.272 175,322 -0.08(-1.00%)
Dec 08, 2011 8.439 8.622 8.104 8.355 325,563 -0.33(-3.85%)
Dec 07, 2011 8.856 8.860 8.606 8.689 330,457 -0.18(-2.07%)
Dec 06, 2011 9.057 9.074 8.823 8.873 320,354 -0.15(-1.67%)
Dec 05, 2011 9.024 9.057 8.856 9.024 315,785 +0.17(+1.89%)
Dec 02, 2011 9.024 9.040 8.773 8.856 440,261 -0.08(-0.93%)
Dec 01, 2011 8.940 9.057 8.773 8.940 2,000,024 -2.19(-19.67%)
Nov 30, 2011 11.16 11.51 10.46 11.13 68,857 +0.60(+5.71%)
Nov 29, 2011 10.53 10.69 10.28 10.53 50,245 -0.02(-0.16%)
Nov 28, 2011 9.809 10.73 9.809 10.54 49,669 +1.19(+12.68%)
Nov 25, 2011 9.876 10.08 9.274 9.358 15,969 -0.62(-6.20%)
Nov 23, 2011 10.43 10.43 9.792 9.976 48,819 -0.57(-5.39%)
Nov 22, 2011 10.61 10.74 10.31 10.54 28,342 -0.17(-1.56%)
Nov 21, 2011 10.54 10.98 10.31 10.71 58,236 -0.15(-1.38%)
Nov 18, 2011 11.06 11.43 10.78 10.86 28,572 -0.08(-0.76%)
Nov 17, 2011 10.95 11.18 10.61 10.95 32,999 +0.07(+0.61%)
Nov 16, 2011 11.35 11.53 10.81 10.88 42,436 -0.63(-5.52%)
Nov 15, 2011 10.95 11.75 10.95 11.51 82,105 +0.50(+4.55%)
Nov 14, 2011 11.31 11.46 10.74 11.01 84,393 -0.43(-3.80%)
Nov 11, 2011 9.859 11.66 9.859 11.45 47,766 +1.70(+17.50%)
Nov 10, 2011 9.809 9.876 9.575 9.742 18,139 +0.10(+1.04%)
Nov 09, 2011 10.04 10.31 9.460 9.642 55,148 -0.89(-8.41%)
Nov 08, 2011 10.08 10.53 9.675 10.53 22,744 +0.55(+5.53%)
Nov 07, 2011 10.29 10.33 9.826 9.976 15,388 -0.30(-2.93%)
Nov 04, 2011 10.49 10.69 10.26 10.28 9,121 -0.38(-3.60%)
Nov 03, 2011 10.34 10.66 10.04 10.66 27,326 +0.45(+4.42%)
Nov 02, 2011 9.993 10.26 9.933 10.21 34,560 +0.42(+4.27%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.