Scorpio Tankers Inc (S0QA.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
As of 08:10AM CEST. Market open.
Time period:
28 June 2023 - 28 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 June 2024 | 77.38 | 77.38 | 77.38 | 77.38 | 77.38 | 290 |
| 26 June 2024 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | - |
| 25 June 2024 | 76.42 | 76.42 | 76.42 | 76.42 | 76.42 | - |
| 24 June 2024 | 76.14 | 76.14 | 76.14 | 76.14 | 76.14 | - |
| 21 June 2024 | 74.62 | 74.62 | 74.62 | 74.62 | 74.62 | - |
| 20 June 2024 | 74.64 | 74.64 | 74.64 | 74.64 | 74.64 | - |
| 19 June 2024 | 74.62 | 74.62 | 74.62 | 74.62 | 74.62 | - |
| 18 June 2024 | 72.72 | 72.72 | 72.72 | 72.72 | 72.72 | - |
| 17 June 2024 | 69.94 | 69.94 | 69.94 | 69.94 | 69.94 | - |
| 14 June 2024 | 72.20 | 72.20 | 72.20 | 72.20 | 72.20 | - |
| 14 June 2024 | 0.4 Dividend | |||||
| 13 June 2024 | 73.54 | 73.54 | 73.54 | 73.54 | 73.14 | - |
| 12 June 2024 | 72.22 | 72.22 | 72.22 | 72.22 | 71.83 | - |
| 11 June 2024 | 74.68 | 74.68 | 74.68 | 74.68 | 74.27 | - |
| 10 June 2024 | 74.16 | 74.16 | 74.16 | 74.16 | 73.76 | - |
| 07 June 2024 | 73.36 | 73.36 | 73.36 | 73.36 | 72.96 | - |
| 06 June 2024 | 73.86 | 73.86 | 73.86 | 73.86 | 73.46 | - |
| 05 June 2024 | 72.96 | 72.96 | 72.96 | 72.96 | 72.56 | - |
| 04 June 2024 | 73.26 | 73.26 | 73.26 | 73.26 | 72.86 | - |
| 03 June 2024 | 75.26 | 75.26 | 75.26 | 75.26 | 74.85 | - |
| 31 May 2024 | 75.34 | 75.34 | 75.34 | 75.34 | 74.93 | - |
| 30 May 2024 | 73.46 | 73.46 | 73.46 | 73.46 | 73.06 | - |
| 29 May 2024 | 74.02 | 74.02 | 74.02 | 74.02 | 73.62 | - |
| 28 May 2024 | 74.36 | 74.36 | 74.36 | 74.36 | 73.96 | - |
| 27 May 2024 | 74.44 | 74.44 | 74.44 | 74.44 | 74.04 | - |
| 24 May 2024 | 74.30 | 74.30 | 74.30 | 74.30 | 73.90 | - |
| 23 May 2024 | 74.66 | 74.66 | 74.66 | 74.66 | 74.25 | - |
| 22 May 2024 | 75.88 | 75.88 | 75.88 | 75.88 | 75.47 | - |
| 21 May 2024 | 75.18 | 75.18 | 75.18 | 75.18 | 74.77 | - |
| 20 May 2024 | 74.58 | 74.58 | 74.58 | 74.58 | 74.17 | - |
| 17 May 2024 | 74.08 | 74.08 | 74.08 | 74.08 | 73.68 | - |
| 16 May 2024 | 72.72 | 72.72 | 72.72 | 72.72 | 72.32 | - |
| 15 May 2024 | 73.00 | 73.00 | 73.00 | 73.00 | 72.60 | - |
| 14 May 2024 | 72.96 | 72.96 | 72.96 | 72.96 | 72.56 | - |
| 13 May 2024 | 71.76 | 71.76 | 71.76 | 71.76 | 71.37 | - |
| 10 May 2024 | 70.96 | 70.96 | 70.96 | 70.96 | 70.57 | - |
| 09 May 2024 | 69.64 | 69.64 | 69.64 | 69.64 | 69.26 | - |
| 08 May 2024 | 67.20 | 67.20 | 67.20 | 67.20 | 66.83 | - |
| 07 May 2024 | 66.40 | 66.40 | 66.40 | 66.40 | 66.04 | - |
| 06 May 2024 | 66.84 | 66.84 | 66.84 | 66.84 | 66.48 | - |
| 03 May 2024 | 66.50 | 66.50 | 66.50 | 66.50 | 66.14 | - |
| 02 May 2024 | 64.20 | 64.20 | 64.20 | 64.20 | 63.85 | - |
| 30 Apr 2024 | 67.00 | 67.00 | 67.00 | 67.00 | 66.64 | - |
| 29 Apr 2024 | 67.54 | 67.54 | 67.54 | 67.54 | 67.17 | - |
| 26 Apr 2024 | 66.60 | 66.60 | 66.60 | 66.60 | 66.24 | - |
| 25 Apr 2024 | 65.52 | 65.52 | 65.52 | 65.52 | 65.16 | - |
| 24 Apr 2024 | 65.62 | 65.62 | 65.62 | 65.62 | 65.26 | - |
| 23 Apr 2024 | 65.04 | 65.04 | 65.04 | 65.04 | 64.69 | - |
| 22 Apr 2024 | 64.86 | 64.86 | 64.86 | 64.86 | 64.51 | - |
| 19 Apr 2024 | 63.44 | 63.44 | 63.44 | 63.44 | 63.09 | - |
| 18 Apr 2024 | 65.94 | 65.94 | 65.94 | 65.94 | 65.58 | - |
| 17 Apr 2024 | 66.38 | 66.38 | 66.38 | 66.38 | 66.02 | - |
| 16 Apr 2024 | 65.88 | 65.88 | 65.88 | 65.88 | 65.52 | - |
| 15 Apr 2024 | 66.34 | 66.34 | 66.34 | 66.34 | 65.98 | - |
| 12 Apr 2024 | 66.42 | 66.42 | 66.42 | 66.42 | 66.06 | - |
| 11 Apr 2024 | 64.80 | 64.80 | 64.80 | 64.80 | 64.45 | - |
| 10 Apr 2024 | 63.14 | 63.14 | 63.14 | 63.14 | 62.80 | - |
| 09 Apr 2024 | 64.74 | 64.74 | 64.74 | 64.74 | 64.39 | - |
| 08 Apr 2024 | 65.70 | 65.70 | 65.70 | 65.70 | 65.34 | - |
| 05 Apr 2024 | 66.12 | 66.12 | 66.12 | 66.12 | 65.76 | - |
| 04 Apr 2024 | 67.12 | 67.12 | 67.12 | 67.12 | 66.75 | - |
| 03 Apr 2024 | 66.76 | 66.76 | 66.76 | 66.76 | 66.40 | - |
| 02 Apr 2024 | 67.24 | 67.24 | 67.24 | 67.24 | 66.87 | - |
| 28 Mar 2024 | 64.86 | 64.86 | 64.86 | 64.86 | 64.51 | - |
| 27 Mar 2024 | 65.04 | 65.04 | 65.04 | 65.04 | 64.69 | - |
| 26 Mar 2024 | 66.12 | 66.12 | 66.12 | 66.12 | 65.76 | - |
| 25 Mar 2024 | 66.68 | 66.68 | 66.68 | 66.68 | 66.32 | - |
| 22 Mar 2024 | 67.08 | 67.08 | 67.08 | 67.08 | 66.72 | - |
| 21 Mar 2024 | 65.90 | 65.90 | 65.90 | 65.90 | 65.54 | - |
| 20 Mar 2024 | 66.52 | 66.52 | 66.52 | 66.52 | 66.16 | - |
| 19 Mar 2024 | 65.58 | 65.58 | 65.58 | 65.58 | 65.22 | - |
| 18 Mar 2024 | 65.58 | 65.58 | 65.58 | 65.58 | 65.22 | - |
| 15 Mar 2024 | 65.78 | 65.78 | 65.78 | 65.78 | 65.42 | - |
| 14 Mar 2024 | 65.00 | 65.00 | 65.00 | 65.00 | 64.65 | - |
| 13 Mar 2024 | 62.90 | 62.90 | 62.90 | 62.90 | 62.56 | - |
| 12 Mar 2024 | 62.24 | 62.24 | 62.24 | 62.24 | 61.90 | - |
| 11 Mar 2024 | 61.80 | 61.80 | 61.80 | 61.80 | 61.46 | - |
| 08 Mar 2024 | 62.78 | 62.78 | 62.78 | 62.78 | 62.44 | - |
| 07 Mar 2024 | 61.70 | 61.70 | 61.70 | 61.70 | 61.36 | - |
| 07 Mar 2024 | 0.4 Dividend | |||||
| 06 Mar 2024 | 61.10 | 61.10 | 61.10 | 61.10 | 60.37 | - |
| 05 Mar 2024 | 59.14 | 59.14 | 59.14 | 59.14 | 58.43 | - |
| 04 Mar 2024 | 61.32 | 61.32 | 61.32 | 61.32 | 60.59 | - |
| 01 Mar 2024 | 61.72 | 61.72 | 61.72 | 61.72 | 60.98 | - |
| 29 Feb 2024 | 61.14 | 61.14 | 61.14 | 61.14 | 60.41 | - |
| 28 Feb 2024 | 61.60 | 61.60 | 61.60 | 61.60 | 60.86 | - |
| 27 Feb 2024 | 62.18 | 62.18 | 62.18 | 62.18 | 61.44 | - |
| 26 Feb 2024 | 60.84 | 60.84 | 60.84 | 60.84 | 60.11 | - |
| 23 Feb 2024 | 61.42 | 61.42 | 61.42 | 61.42 | 60.69 | - |
| 22 Feb 2024 | 61.12 | 61.12 | 61.12 | 61.12 | 60.39 | - |
| 21 Feb 2024 | 60.70 | 60.70 | 60.70 | 60.70 | 59.97 | - |
| 20 Feb 2024 | 63.14 | 63.14 | 63.14 | 63.14 | 62.39 | - |
| 19 Feb 2024 | 64.06 | 64.06 | 64.06 | 64.06 | 63.29 | - |
| 16 Feb 2024 | 66.18 | 66.18 | 66.18 | 66.18 | 65.39 | - |
| 15 Feb 2024 | 61.40 | 61.40 | 61.40 | 61.40 | 60.67 | - |
| 14 Feb 2024 | 62.46 | 62.46 | 62.46 | 62.46 | 61.71 | - |
| 13 Feb 2024 | 62.72 | 62.72 | 62.72 | 62.72 | 61.97 | - |
| 12 Feb 2024 | 60.52 | 60.52 | 60.52 | 60.52 | 59.80 | - |
| 09 Feb 2024 | 60.82 | 60.82 | 60.82 | 60.82 | 60.09 | - |
| 08 Feb 2024 | 61.34 | 61.34 | 61.34 | 61.34 | 60.61 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.