Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
USA
NYSE
Scorpio Tankers Inc (SBBA)
Scorpio Tankers Inc (SBBA) Historical

SBBA Scorpio Tankers Inc

25.312

-0.0079 (-0.03%)

Last Updated: 11:01:06

Delayed by 15 minutes

SBBA Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 31 2024	25.3199	0.00	0.00%	25.3199	25.3199	25.3199	405
May 30 2024	25.32	0.00	0.00%	25.32	25.32	25.27	7,231
May 29 2024	25.32	0.02	0.08%	25.25	25.32	25.25	1,683
May 28 2024	25.30	0.00	0.00%	25.30	25.32	25.25	5,618
May 24 2024	25.30	0.02	0.08%	25.2799	25.32	25.2799	1,626
May 23 2024	25.28	-0.02	-0.08%	25.29	25.306	25.28	15,775
May 22 2024	25.30	-0.01	-0.04%	25.30	25.32	25.30	6,439
May 21 2024	25.31	0.00	-0.01%	25.32	25.32	25.305	1,382
May 20 2024	25.312	-0.01	-0.03%	25.27	25.32	25.25	7,458
May 17 2024	25.32	0.07	0.28%	25.2884	25.32	25.27	1,258
May 16 2024	25.25	-0.02	-0.08%	25.30	25.32	25.2481	2,521
May 15 2024	25.27	0.03	0.10%	25.27	25.27	25.24	3,958
May 14 2024	25.2446	0.03	0.14%	25.3059	25.3059	25.20	1,600
May 13 2024	25.21	-0.06	-0.24%	25.2138	25.24	25.20	1,742
May 10 2024	25.27	0.04	0.16%	25.22	25.27	25.20	6,899
May 09 2024	25.23	0.04	0.15%	25.30	25.30	25.20	6,634
May 08 2024	25.1916	0.00	0.00%	25.25	25.25	25.1916	75
May 07 2024	25.1916	-0.03	-0.10%	25.22	25.22	25.15	3,808
May 06 2024	25.2177	0.08	0.31%	25.18	25.22	25.18	1,674
May 03 2024	25.14	-0.02	-0.08%	25.19	25.19	25.14	1,220
May 02 2024	25.16	0.05	0.20%	25.1242	25.20	25.12	1,416
May 01 2024	25.11	-0.04	-0.17%	25.1594	25.16	25.11	2,618
Apr 30 2024	25.1539	0.05	0.21%	25.1539	25.1539	25.1539	430
Apr 29 2024	25.10	-0.07	-0.28%	25.10	25.10	25.10	440
Apr 26 2024	25.17	0.05	0.20%	25.1611	25.17	25.1611	893
Apr 25 2024	25.121	0.02	0.08%	25.121	25.121	25.121	781
Apr 24 2024	25.101	0.00	0.00%	25.168	25.168	25.10	1,255
Apr 23 2024	25.10	0.01	0.04%	25.08	25.1699	25.08	1,603
Apr 22 2024	25.09	0.00	0.00%	25.16	25.17	25.08	4,170
Apr 19 2024	25.09	0.00	0.00%	25.09	25.09	25.09	144
Apr 18 2024	25.09	0.02	0.08%	25.10	25.10	25.09	920
Apr 17 2024	25.0709	-0.03	-0.12%	25.11	25.115	25.00	8,505
Apr 16 2024	25.10	-0.07	-0.28%	25.10	25.10	25.10	1,316
Apr 15 2024	25.1701	0.02	0.08%	25.10	25.1701	25.10	8,562
Apr 12 2024	25.15	0.05	0.20%	25.14	25.15	25.14	1,755
Apr 11 2024	25.10	-0.06	-0.24%	25.10	25.19	25.10	4,285
Apr 10 2024	25.16	-0.07	-0.29%	25.30	25.30	25.10	5,803
Apr 09 2024	25.2331	0.06	0.26%	25.20	25.30	25.20	3,257
Apr 08 2024	25.1687	-0.03	-0.11%	25.1687	25.1687	25.1687	681
Apr 05 2024	25.1956	-0.02	-0.10%	25.22	25.22	25.16	3,460
Apr 04 2024	25.22	0.02	0.08%	25.22	25.28	25.22	3,395
Apr 03 2024	25.20	-0.07	-0.28%	25.19	25.2201	25.19	4,062
Apr 02 2024	25.2702	0.03	0.12%	25.28	25.28	25.205	3,712
Apr 01 2024	25.24	0.09	0.36%	25.12	25.24	25.12	3,428
Mar 28 2024	25.15	-0.03	-0.12%	25.15	25.15	25.1499	1,553
Mar 27 2024	25.18	0.00	-0.01%	25.15	25.18	25.15	5,465
Mar 26 2024	25.1821	0.08	0.33%	25.10	25.1821	25.10	6,457
Mar 25 2024	25.10	-0.09	-0.36%	25.19	25.19	25.10	7,664
Mar 22 2024	25.19	0.00	0.00%	25.19	25.19	25.15	2,260
Mar 21 2024	25.1899	0.06	0.23%	25.10	25.1899	25.10	1,399
Mar 20 2024	25.1314	-0.02	-0.07%	25.1314	25.1314	25.1314	329
Mar 19 2024	25.15	0.03	0.12%	25.15	25.15	25.15	434
Mar 18 2024	25.12	-0.07	-0.28%	25.11	25.12	25.11	607
Mar 15 2024	25.19	0.08	0.32%	25.1595	25.19	25.1595	1,654
Mar 14 2024	25.11	-0.26	-1.02%	25.16	25.162	25.0847	8,237
Mar 13 2024	25.37	0.01	0.04%	25.36	25.37	25.3501	8,258
Mar 12 2024	25.36	0.05	0.20%	25.35	25.37	25.31	6,839
Mar 11 2024	25.31	0.00	0.00%	25.33	25.33	25.30	3,608
Mar 08 2024	25.31	-0.04	-0.16%	25.31	25.31	25.31	1,688
Mar 07 2024	25.35	0.01	0.02%	25.30	25.35	25.30	1,445
Mar 06 2024	25.3443	0.03	0.14%	25.31	25.35	25.31	6,274
Mar 05 2024	25.31	0.00	0.00%	25.31	25.31	25.31	128

Scorpio Tankers

LTR Token - Lottery Services Glo

BNP Paribas Issuance

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions