Scorpio Tankers Inc. Common Sharesのデータ

Scorpio Tankers Inc. Common Sharesの基本情報

名前 Scorpio Tankers Inc. Common Shares
ティッカー STNG
国 Monaco
上場年 2010.0
セクター Transportation

Scorpio Tankers Inc. Common Sharesの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 17.38 16.4 16.79 16.52 1734000.0 16.52
2021-02-12 16.63 15.51 15.75 16.47 1640700.0 16.47
2021-02-11 15.95 14.95 15.45 15.92 1688200.0 15.92
2021-02-10 15.85 14.52 14.57 15.48 2693100.0 15.48
2021-02-09 14.99 13.83 14.93 14.48 1987400.0 14.48
2021-02-08 15.5 14.66 14.75 14.92 1659700.0 14.92
2021-02-05 14.62 13.7 14.06 14.6 1527300.0 14.6
2021-02-04 14.28 13.29 13.93 13.82 1240800.0 13.82
2021-02-03 14.09 12.96 13.02 13.88 1850900.0 13.88
2021-02-02 13.02 12.32 12.84 12.93 1519100.0 12.93
2021-02-01 13.05 12.43 12.43 12.57 1493100.0 12.57
2021-01-29 13.5 12.15 12.3 12.44 3118500.0 12.44
2021-01-28 12.88 12.0 12.43 12.37 1609800.0 12.37
2021-01-27 12.55 11.75 11.9 12.26 1717300.0 12.26
2021-01-26 12.71 12.07 12.25 12.23 1266100.0 12.23
2021-01-25 12.21 11.36 12.07 12.19 3234500.0 12.19
2021-01-22 12.44 11.67 12.17 12.08 1781600.0 12.08
2021-01-21 12.96 12.28 12.79 12.46 1201000.0 12.46
2021-01-20 12.98 12.39 12.98 12.93 1754700.0 12.93
2021-01-19 14.2 12.73 13.88 12.8 4255400.0 12.8
2021-01-15 14.33 13.61 14.31 13.78 1660900.0 13.78
2021-01-14 15.0 13.32 13.5 14.68 3462200.0 14.68
2021-01-13 13.62 12.98 13.42 13.18 1146200.0 13.18
2021-01-12 13.62 12.65 12.87 13.42 1279400.0 13.42
2021-01-11 13.16 12.58 13.13 12.65 1822200.0 12.65
2021-01-08 14.05 12.67 12.78 13.63 3023200.0 13.63
2021-01-07 12.62 11.36 11.6 12.56 2695900.0 12.56
2021-01-06 11.53 11.09 11.35 11.44 1627900.0 11.44
2021-01-05 11.76 11.27 11.63 11.28 993500.0 11.28
2021-01-04 11.64 11.27 11.3 11.5 1037900.0 11.5
2020-12-31 11.51 11.18 11.35 11.19 1286800.0 11.19
2020-12-30 11.77 11.35 11.43 11.36 909500.0 11.36
2020-12-29 11.6 11.11 11.37 11.47 1590400.0 11.47
2020-12-28 11.61 11.19 11.52 11.29 1176300.0 11.29
2020-12-24 11.53 11.17 11.37 11.49 424100.0 11.49
2020-12-23 11.55 10.83 10.83 11.42 1291500.0 11.42
2020-12-22 11.25 10.63 11.06 10.82 1554300.0 10.82
2020-12-21 11.09 10.58 11.03 10.98 2211400.0 10.98
2020-12-18 11.86 11.46 11.86 11.58 1459900.0 11.58
2020-12-17 12.28 11.86 12.11 11.86 859400.0 11.86
2020-12-16 12.3 11.94 12.25 12.1 813700.0 12.1
2020-12-15 12.36 11.88 12.15 12.16 1844900.0 12.16
2020-12-14 12.89 12.04 12.86 12.15 1067800.0 12.15
2020-12-11 12.79 12.29 12.69 12.62 935100.0 12.62
2020-12-10 12.93 11.88 11.94 12.79 1455800.0 12.79
2020-12-09 12.38 11.58 12.32 11.98 1091600.0 11.98
2020-12-08 12.57 11.96 12.2 12.1 1020700.0 12.1
2020-12-07 12.55 12.01 12.55 12.32 887300.0 12.32
2020-12-04 12.65 11.52 11.52 12.55 1768600.0 12.55
2020-12-03 11.9 11.3 11.74 11.37 985800.0 11.37
2020-12-02 11.73 10.95 11.0 11.69 1322700.0 11.69
2020-12-01 11.92 11.05 11.8 11.07 1424000.0 11.07
2020-11-30 12.16 11.53 12.06 11.54 1517700.0 11.54
2020-11-27 12.47 11.9 12.0 12.21 1164800.0 12.21
2020-11-25 12.24 11.71 12.2 12.06 1379600.0 12.06
2020-11-24 12.61 12.13 12.35 12.38 2219100.0 12.38
2020-11-23 12.2 11.33 11.5 12.02 2031700.0 12.02
2020-11-20 11.3 10.91 11.04 11.29 974500.0 11.29
2020-11-19 11.34 10.57 10.76 11.28 1295800.0 11.18
2020-11-18 11.63 10.82 11.41 10.86 1570000.0 10.76
2020-11-17 11.33 10.68 10.9 11.22 943500.0 11.12
2020-11-16 11.38 10.86 11.09 11.08 1758400.0 10.98
2020-11-13 10.59 10.01 10.15 10.55 1045200.0 10.46
2020-11-12 10.83 9.93 10.78 10.1 1507900.0 10.01
2020-11-11 11.12 10.74 11.09 10.94 1257700.0 10.84
2020-11-10 11.21 10.62 10.8 11.05 2068900.0 10.95
2020-11-09 11.0 10.33 10.58 10.63 2671900.0 10.54
2020-11-06 9.97 9.23 9.63 9.29 1266200.0 9.21
2020-11-05 9.97 8.52 8.77 9.78 2291400.0 9.69
2020-11-04 8.9 8.46 8.9 8.81 1841300.0 8.73
2020-11-03 9.34 8.8 9.1 8.94 1390400.0 8.86
2020-11-02 9.39 8.8 8.89 8.95 1440300.0 8.87
2020-10-30 8.85 8.41 8.83 8.82 1605700.0 8.74
2020-10-29 8.95 8.28 8.9 8.93 2403400.0 8.85
2020-10-28 9.56 8.86 9.42 8.88 2798600.0 8.8
2020-10-27 10.17 9.72 10.17 9.77 1951000.0 9.68
2020-10-26 10.57 10.02 10.53 10.15 2177500.0 10.06
2020-10-23 10.94 10.56 10.93 10.71 1419700.0 10.62
2020-10-22 11.1 10.67 10.72 10.94 1186500.0 10.84
2020-10-21 10.99 10.67 10.81 10.8 1003800.0 10.7
2020-10-20 10.86 10.54 10.86 10.81 991600.0 10.71
2020-10-19 11.15 10.68 11.09 10.79 1555900.0 10.69
2020-10-16 11.56 11.19 11.5 11.2 1387200.0 11.1
2020-10-15 11.65 10.88 11.11 11.46 1425800.0 11.36
2020-10-14 11.63 10.88 10.97 11.32 2013700.0 11.22
2020-10-13 10.81 10.39 10.76 10.64 1421800.0 10.55
2020-10-12 11.3 10.61 11.18 10.82 1454200.0 10.72
2020-10-09 11.72 11.29 11.6 11.34 718900.0 11.24
2020-10-08 11.67 10.96 10.99 11.54 1191600.0 11.44
2020-10-07 11.28 10.91 11.19 10.92 1357900.0 10.82
2020-10-06 11.77 11.18 11.44 11.18 1546400.0 11.08
2020-10-05 11.61 11.21 11.3 11.3 1102400.0 11.2
2020-10-02 11.36 10.76 10.9 11.19 1470200.0 11.09
2020-10-01 11.42 10.82 11.1 11.24 992700.0 11.14
2020-09-30 11.35 10.93 10.95 11.07 1168600.0 10.97
2020-09-29 11.08 10.65 10.96 10.95 1284500.0 10.85
2020-09-28 11.25 10.81 11.22 11.02 1238100.0 10.92
2020-09-25 11.64 10.88 11.02 11.12 1649000.0 11.02
2020-09-24 10.95 10.22 10.69 10.72 2084500.0 10.62
2020-09-23 11.56 10.73 11.46 10.75 2148200.0 10.65
2020-09-22 12.43 11.37 12.26 11.38 1766900.0 11.28
2020-09-21 12.55 11.88 12.52 12.21 2072800.0 12.1
2020-09-18 13.25 12.78 13.25 12.85 1302200.0 12.74
2020-09-17 13.54 13.05 13.16 13.24 981500.0 13.12
2020-09-16 13.73 13.07 13.51 13.27 1439800.0 13.15
2020-09-15 13.85 13.11 13.8 13.44 1266000.0 13.32
2020-09-14 14.13 13.3 13.41 13.71 1315100.0 13.59
2020-09-11 13.83 12.91 12.93 13.32 1979300.0 13.2
2020-09-10 12.98 12.43 12.51 12.81 1126200.0 12.7
2020-09-09 13.12 12.29 13.01 12.68 1786400.0 12.57
2020-09-08 13.39 11.85 11.93 12.88 4843200.0 12.77
2020-09-04 11.61 10.82 11.0 11.6 2378000.0 11.4
2020-09-03 11.39 10.88 11.17 10.9 2782000.0 10.71
2020-09-02 11.33 10.87 11.26 11.13 2433400.0 10.94
2020-09-01 11.71 11.2 11.71 11.36 1865500.0 11.16
2020-08-31 12.09 11.49 11.76 11.84 1146500.0 11.63
2020-08-28 11.83 11.09 11.38 11.73 2454800.0 11.53
2020-08-27 12.16 11.23 12.16 11.37 3753400.0 11.17
2020-08-26 12.71 12.13 12.5 12.21 1513100.0 12.0
2020-08-25 12.56 12.25 12.34 12.5 989600.0 12.28
2020-08-24 12.42 11.88 12.16 12.32 1378900.0 12.11
2020-08-21 12.44 12.13 12.37 12.14 1351700.0 11.93
2020-08-20 12.61 12.03 12.2 12.52 1206200.0 12.3
2020-08-19 12.81 12.28 12.7 12.29 1419800.0 12.08
2020-08-18 13.32 12.56 13.32 12.68 1699200.0 12.46
2020-08-17 13.64 12.91 13.35 13.22 1439400.0 12.99
2020-08-14 13.49 12.27 12.44 13.35 2505600.0 13.12
2020-08-13 13.0 12.45 12.52 12.56 1521900.0 12.34
2020-08-12 12.71 12.22 12.34 12.67 1940500.0 12.45
2020-08-11 12.64 12.15 12.47 12.2 2458000.0 11.99
2020-08-10 12.76 11.84 12.59 12.14 2750400.0 11.93
2020-08-07 13.05 12.31 12.93 12.58 2571700.0 12.36
2020-08-06 13.77 12.87 13.36 13.04 1939200.0 12.81
2020-08-05 13.5 13.09 13.15 13.44 1794400.0 13.21
2020-08-04 13.37 12.98 13.0 13.1 1469000.0 12.87
2020-08-03 13.35 12.81 13.33 12.85 1453900.0 12.63
2020-07-31 13.36 12.9 13.26 13.22 1396900.0 12.99
2020-07-30 13.85 13.16 13.82 13.31 1194300.0 13.08
2020-07-29 13.99 13.2 13.24 13.9 1738300.0 13.66
2020-07-28 13.3 12.81 13.0 13.2 1302100.0 12.97
2020-07-27 13.4 12.87 13.31 13.02 1411300.0 12.79
2020-07-24 13.59 13.02 13.05 13.31 1995200.0 13.08
2020-07-23 13.33 12.8 12.89 13.26 1787400.0 13.03
2020-07-22 13.06 12.61 12.7 13.04 1484000.0 12.81
2020-07-21 13.58 12.83 13.51 12.86 1791900.0 12.64
2020-07-20 13.49 12.56 12.9 13.21 3080600.0 12.98
2020-07-17 13.01 12.53 12.64 12.93 1422100.0 12.7
2020-07-16 13.16 12.63 13.01 12.64 1855100.0 12.42
2020-07-15 13.34 12.95 13.16 12.99 2629600.0 12.76
2020-07-14 12.84 12.0 12.56 12.75 2075200.0 12.53
2020-07-13 13.54 12.79 13.45 12.8 1512800.0 12.58
2020-07-10 13.36 12.37 12.58 13.3 1616100.0 13.07
2020-07-09 13.3 12.52 13.25 12.58 1968400.0 12.36
2020-07-08 13.65 13.06 13.2 13.36 994900.0 13.13
2020-07-07 13.65 13.07 13.5 13.12 943500.0 12.89
2020-07-06 13.82 13.1 13.3 13.59 1739200.0 13.35
2020-07-02 13.87 13.0 13.77 13.05 1769100.0 12.82
2020-07-01 13.85 12.8 12.88 13.69 1855000.0 13.45
2020-06-30 13.19 12.5 13.13 12.81 2371500.0 12.59
2020-06-29 13.53 12.86 13.04 13.24 1575700.0 13.01
2020-06-26 13.25 12.76 13.23 12.85 2487300.0 12.63
2020-06-25 13.95 13.22 13.5 13.45 1837100.0 13.22
2020-06-24 14.43 13.65 14.4 13.87 1894200.0 13.63
2020-06-23 14.77 14.0 14.74 14.7 1941900.0 14.44
2020-06-22 14.87 14.28 14.8 14.64 1757100.0 14.39
2020-06-19 15.4 14.66 15.03 14.89 2402200.0 14.63
2020-06-18 15.51 14.57 14.85 15.19 1583800.0 14.93
2020-06-17 15.74 14.84 15.61 14.84 2325100.0 14.58
2020-06-16 16.96 15.61 16.86 15.74 1963100.0 15.47
2020-06-15 16.75 15.4 15.48 16.36 1562800.0 16.08
2020-06-12 16.62 15.6 16.54 16.4 1714500.0 16.11
2020-06-11 16.74 15.67 16.28 15.83 2518900.0 15.55
2020-06-10 18.25 17.1 18.15 17.1 1596800.0 16.8
2020-06-09 18.49 17.45 18.49 18.38 2218900.0 18.06
2020-06-08 19.04 17.51 17.87 19.03 2665000.0 18.7
2020-06-05 17.35 16.41 16.7 17.22 2485100.0 16.92
2020-06-04 16.63 15.82 16.51 16.32 2689300.0 16.04
2020-06-03 17.36 16.6 16.81 16.91 1942500.0 16.62
2020-06-02 17.27 16.56 17.11 16.65 1921900.0 16.36
2020-06-01 18.38 17.5 17.8 17.55 1336200.0 17.24
2020-05-29 18.42 17.45 17.73 17.74 1349300.0 17.43
2020-05-28 19.91 18.01 19.5 18.1 2711400.0 17.69
2020-05-27 19.62 18.57 18.63 19.38 1853000.0 18.94
2020-05-26 18.47 16.81 16.95 18.26 3906800.0 17.84
2020-05-22 17.14 16.3 17.08 16.98 2853400.0 16.59
2020-05-21 17.65 16.81 17.34 17.22 2205500.0 16.83
2020-05-20 17.64 16.54 16.75 17.5 1793900.0 17.1
2020-05-19 17.59 16.64 17.48 16.7 2899000.0 16.32
2020-05-18 17.15 16.1 16.93 17.11 3875300.0 16.72
2020-05-15 17.0 16.28 16.72 16.79 2141100.0 16.41
2020-05-14 18.59 16.61 18.3 16.79 4058600.0 16.41
2020-05-13 18.73 17.02 17.2 18.69 4341200.0 18.26
2020-05-12 17.85 16.83 17.64 17.19 3323500.0 16.8
2020-05-11 19.41 17.61 19.4 17.65 4400200.0 17.25
2020-05-08 20.3 19.16 19.7 19.43 3091400.0 18.99
2020-05-07 19.99 18.25 19.46 19.44 6305300.0 19.0
2020-05-06 22.44 19.0 22.44 19.04 7490500.0 18.61
2020-05-05 23.37 21.14 23.24 21.25 4484000.0 20.76
2020-05-04 23.45 21.01 21.2 23.33 4292400.0 22.8
2020-05-01 22.84 20.62 21.65 20.69 5730400.0 20.22
2020-04-30 23.9 21.51 22.3 21.89 4257200.0 21.39
2020-04-29 25.18 21.5 23.97 22.14 6657600.0 21.63
2020-04-28 28.21 25.26 27.52 26.25 4323700.0 25.65
2020-04-27 27.08 25.69 26.28 26.64 4184800.0 26.03
2020-04-24 25.57 24.34 25.01 25.0 2133300.0 24.43
2020-04-23 26.05 23.68 25.55 25.18 4760200.0 24.6
2020-04-22 25.43 23.4 24.75 25.16 5838600.0 24.59
2020-04-21 26.8 23.14 25.81 23.8 7668500.0 23.26
2020-04-20 23.65 20.18 21.09 23.38 7218300.0 22.85
2020-04-17 20.69 19.38 19.78 19.74 2143600.0 19.29
2020-04-16 19.39 18.11 18.4 19.37 2525500.0 18.93
2020-04-15 18.3 17.16 17.42 18.13 1533300.0 17.72
2020-04-14 17.81 16.7 17.3 17.67 1437800.0 17.27
2020-04-13 19.16 16.83 18.65 17.0 2016300.0 16.61
2020-04-09 17.8 15.18 17.35 17.41 3388100.0 17.01
2020-04-08 18.04 16.71 17.1 17.11 1762200.0 16.72
2020-04-07 17.03 16.09 16.45 16.69 1875300.0 16.31
2020-04-06 16.77 14.76 16.02 16.46 2125300.0 16.08
2020-04-03 15.44 13.5 15.11 14.86 2837700.0 14.52
2020-04-02 19.21 14.92 19.0 15.84 3788000.0 15.48
2020-04-01 20.75 18.38 19.29 19.4 2027700.0 18.96
2020-03-31 21.23 18.77 20.83 19.12 1871900.0 18.68
2020-03-30 21.5 19.95 19.95 20.67 2844800.0 20.2
2020-03-27 19.51 16.75 17.43 18.9 1821300.0 18.47
2020-03-26 18.1 15.93 16.4 17.89 1602100.0 17.48
2020-03-25 17.72 16.21 17.24 16.35 1330000.0 15.98
2020-03-24 18.26 15.65 17.55 16.74 1772000.0 16.36
2020-03-23 16.5 14.14 14.59 15.98 1922000.0 15.62
2020-03-20 16.45 13.75 15.89 14.09 2028700.0 13.77
2020-03-19 15.34 12.35 13.16 15.2 2065200.0 14.85
2020-03-18 15.3 12.43 14.6 13.02 1734800.0 12.72
2020-03-17 16.63 14.61 16.61 15.25 2134400.0 14.9
2020-03-16 18.87 15.21 18.55 15.93 2351000.0 15.57
2020-03-13 20.52 17.88 19.01 20.5 2721100.0 20.03
2020-03-12 19.7 16.0 16.36 17.88 3139500.0 17.47
2020-03-11 20.31 17.48 20.12 17.59 3405600.0 17.19
2020-03-10 20.17 16.01 16.03 19.37 4611700.0 18.93
2020-03-09 17.86 15.1 16.5 15.11 2544800.0 14.76
2020-03-06 17.48 15.73 15.91 16.4 1606400.0 16.03
2020-03-05 17.86 16.46 17.58 16.54 1218000.0 16.16
2020-03-04 18.8 17.78 17.87 18.2 1219000.0 17.78
2020-03-03 19.66 17.44 19.26 17.63 1944900.0 17.23
2020-03-02 20.0 18.26 19.86 19.2 1944800.0 18.76
2020-02-28 20.08 18.35 18.52 19.78 2123100.0 19.33
2020-02-27 19.31 16.61 17.21 19.0 2012700.0 18.47
2020-02-26 18.68 17.48 17.8 17.71 2062900.0 17.21
2020-02-25 18.5 17.35 18.3 17.42 1501500.0 16.93
2020-02-24 18.95 17.99 18.95 18.13 2508100.0 17.62
2020-02-21 21.82 19.78 21.79 19.87 2074100.0 19.31
2020-02-20 23.44 21.49 23.14 21.87 1785800.0 21.26
2020-02-19 23.69 22.19 22.2 23.33 2079000.0 22.68
2020-02-18 23.06 22.25 22.83 22.66 1539400.0 22.03