Scorpio Tankers Inc (S0QA)
TG
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.62 | 1.22287968442 | 50.7 | 52.2 | 49.52 | 276 | 50.81100798 | DE |
| 4 | -10.68 | -17.2258064516 | 62 | 62.12 | 49.52 | 241 | 54.15034011 | DE |
| 12 | -11.32 | -18.0715197957 | 62.64 | 67.98 | 49.52 | 204 | 58.71379729 | DE |
| 26 | -23.8 | -31.6826411076 | 75.12 | 79.12 | 49.52 | 209 | 66.05374355 | DE |
| 52 | 0.3 | 0.588004704038 | 51.02 | 79.12 | 49.05 | 319 | 62.49540517 | DE |
| 156 | 3.57 | 7.47643979058 | 47.75 | 79.12 | 44.86 | 341 | 59.65342637 | DE |
| 260 | 3.57 | 7.47643979058 | 47.75 | 79.12 | 44.86 | 341 | 59.65342637 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731705960 | 51.34 | 0.1 | 0.20 | 52.2 | 52.2 | 51.34 | 200 |
| 1731619560 | 51.24 | 1.02 | 2.03 | 51.12 | 51.24 | 51.12 | 500 |
| 1731533160 | 50.22 | 0.12 | 0.24 | 49.52 | 50.22 | 49.52 | 262 |
| 1731446820 | 50.1 | -1.12 | -2.19 | 50.1 | 50.1 | 50.1 | 300 |
| 1731360420 | 51.22 | 0.7 | 1.39 | 50.7 | 51.22 | 50.7 | 117 |
| 1731101220 | 50.52 | -1.08 | -2.09 | 50.52 | 50.52 | 50.52 | 25 |
| 1731014760 | 51.6 | -0.4 | -0.77 | 53 | 53 | 51.6 | 20 |
| 1730928360 | 52 | -1.26 | -2.37 | 53.5 | 53.5 | 52 | 50 |
| 1730841960 | 53.26 | -0.16 | -0.30 | 52.76 | 53.26 | 52.76 | 171 |
| 1730755560 | 53.42 | 0.18 | 0.34 | 52.42 | 53.88 | 52.42 | 603 |
| 1730496360 | 53.24 | -0.34 | -0.63 | 53.98 | 53.98 | 53.24 | 226 |
| 1730409960 | 53.58 | 0.34 | 0.64 | 53.58 | 53.58 | 53.58 | 25 |
| 1730323560 | 53.24 | -2 | -3.62 | 54.9 | 54.9 | 53.24 | 58 |
| 1730237160 | 55.24 | -1.4 | -2.47 | 56.1 | 56.1 | 53.68 | 774 |
| 1730150760 | 56.64 | -0.54 | -0.94 | 57.2 | 57.2 | 56.56 | 420 |
| 1729888020 | 57.18 | 0.34 | 0.60 | 56.32 | 58.08 | 56.32 | 164 |
| 1729801560 | 56.84 | -0.2 | -0.35 | 57.02 | 57.02 | 56.84 | 268 |
| 1729715160 | 57.04 | -3.7 | -6.09 | 59.44 | 59.58 | 56.74 | 462 |
| 1729628760 | 60.74 | -1.36 | -2.19 | 60.94 | 60.94 | 60.74 | 95 |
| 1729542360 | 62.1 | 0.98 | 1.60 | 62 | 62.12 | 62 | 82 |
| 1729283160 | 61.12 | -1.1 | -1.77 | 61.58 | 61.58 | 61.12 | 93 |
| 1729196760 | 62.22 | 0.56 | 0.91 | 62.22 | 62.22 | 62.22 | 12 |
| 1729110360 | 61.66 | -0.2 | -0.32 | 61.66 | 61.66 | 61.66 | 50 |
| 1729023960 | 61.86 | -2 | -3.13 | 61.86 | 61.86 | 61.86 | 20 |
| 1728937620 | 63.86 | -0.4 | -0.62 | 63.86 | 63.86 | 63.86 | 34 |
| 1728678360 | 64.26 | 0 | 0.00 | 64.26 | 64.26 | 64.26 | 0 |
| 1728591960 | 64.26 | -0.7 | -1.08 | 64.26 | 64.26 | 64.26 | 60 |
| 1728505560 | 64.959998 | -0.6 | -0.92 | 64.959998 | 64.959998 | 64.959998 | 28 |
| 1728419160 | 65.56 | -1.26 | -1.89 | 65.7 | 66.68 | 65.56 | 144 |
| 1728332760 | 66.819998 | 0.46 | 0.69 | 66.819998 | 66.819998 | 66.819998 | 24 |
| 1728073560 | 66.36 | -1.3 | -1.92 | 67.92 | 67.98 | 66.36 | 289 |
| 1727987220 | 67.66 | 1.42 | 2.14 | 66.18 | 67.66 | 66.18 | 82 |
| 1727900820 | 66.239999 | 1.2 | 1.85 | 64.66 | 66.239999 | 63.72 | 222 |
| 1727814420 | 65.04 | 1.74 | 2.75 | 63.48 | 65.04 | 63.48 | 115 |
| 1727728020 | 63.3 | -0.94 | -1.46 | 64.2 | 64.2 | 63.3 | 55 |
| 1727468760 | 64.239999 | 0.16 | 0.25 | 65.739999 | 65.739999 | 63.5 | 286 |
| 1727382360 | 64.08 | 0.96 | 1.52 | 63.92 | 64.08 | 63.92 | 105 |
| 1727295960 | 63.12 | -0.08 | -0.13 | 63.12 | 63.12 | 63.12 | 16 |
| 1727209560 | 63.2 | 0.42 | 0.67 | 63.24 | 63.24 | 63.2 | 66 |
| 1727123160 | 62.78 | 1.4 | 2.28 | 61.72 | 62.78 | 61.04 | 541 |
| 1726864020 | 61.38 | -1.74 | -2.76 | 61.38 | 61.38 | 61.38 | 25 |
| 1726777560 | 63.12 | 1 | 1.61 | 63.54 | 63.54 | 63 | 644 |
| 1726691220 | 62.12 | -0.26 | -0.42 | 62.12 | 62.12 | 62.12 | 23 |
| 1726604760 | 62.38 | 1.52 | 2.50 | 62.38 | 62.38 | 62.38 | 50 |
| 1726518420 | 60.86 | 0.26 | 0.43 | 60.86 | 60.86 | 60.86 | 50 |
| 1726259160 | 60.6 | 0.58 | 0.97 | 60.66 | 60.66 | 60.6 | 90 |
| 1726172760 | 60.02 | 0 | 0.00 | 60.02 | 60.02 | 60.02 | 0 |
| 1726086360 | 60.02 | -0.48 | -0.79 | 59.52 | 60.02 | 59 | 2687 |
| 1725999960 | 60.5 | -1.54 | -2.48 | 60.5 | 60.5 | 60.5 | 20 |
| 1725913560 | 62.04 | 0 | 0.00 | 62.04 | 62.04 | 62.04 | 0 |
| 1725654360 | 62.04 | 0.68 | 1.11 | 60.72 | 62.04 | 60.72 | 35 |
| 1725567960 | 61.36 | 0.5 | 0.82 | 61.36 | 61.36 | 61.36 | 2 |
| 1725481560 | 60.86 | -1.36 | -2.19 | 60.86 | 60.86 | 60.86 | 25 |
| 1725395160 | 62.22 | -2.86 | -4.39 | 62.84 | 62.84 | 62.22 | 10 |
| 1725308760 | 65.08 | 1 | 1.56 | 65 | 65.08 | 65 | 17 |
| 1725049560 | 64.08 | 0 | 0.00 | 64.08 | 64.08 | 64.08 | 0 |
| 1724963160 | 64.08 | 0 | 0.00 | 64.08 | 64.08 | 64.08 | 0 |
| 1724876760 | 64.08 | 0.52 | 0.82 | 63.88 | 64.08 | 63.88 | 133 |
| 1724790420 | 63.56 | 1.12 | 1.79 | 63.22 | 63.56 | 63.22 | 46 |
| 1724704020 | 62.44 | -1.48 | -2.32 | 62.64 | 62.64 | 62.44 | 300 |
| 1724444820 | 63.92 | 0.58 | 0.92 | 63.92 | 63.92 | 63.92 | 2 |
| 1724358420 | 63.34 | -1.82 | -2.79 | 63.34 | 63.34 | 63.34 | 80 |
| 1724271960 | 65.16 | 0 | 0.00 | 65.16 | 65.16 | 65.16 | 0 |
| 1724185560 | 65.16 | -0.92 | -1.39 | 65.14 | 65.16 | 65.12 | 100 |
| 1724099220 | 66.08 | -2.3 | -3.36 | 66.08 | 66.08 | 66.08 | 5 |
| 1723840020 | 68.38 | 0.1 | 0.15 | 68.38 | 68.38 | 68.38 | 30 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
