Scorpio Tankers Stock Price History, STNG Historical Prices

Add to My Stocks
$3.59 $0.15 (4.36%) STNG stock closing price Sep 22, 2017 (Closing)

The 10 year data of Scorpio Tankers stock price history can be viewed and downloaded here. Our historical data has the Open, High, Low, Close, and volume numbers along with Scorpio Tankers P/E ratio, and PS ratio. The Scorpio Tankers stock price history chart shows that the stock price was at a low of 3.22 on 16 Aug, 2017 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-09-223.413.653.413.594691526N/A1.27
2017-09-213.583.673.413.4411718376N/A1.21
2017-09-203.453.603.423.584887470N/A1.26
2017-09-193.393.483.343.474012268N/A1.22
2017-09-183.303.483.273.396086910N/A1.15
2017-09-153.693.693.483.508574249N/A1.19
2017-09-143.423.583.423.582643958N/A1.21
2017-09-133.463.513.373.413886076N/A1.15
2017-09-123.453.553.443.454661148N/A1.17
2017-09-113.553.643.443.453088269N/A1.17
2017-09-083.643.763.523.535401602N/A1.20
2017-09-073.543.623.493.537763936N/A1.20
2017-09-063.753.783.503.5113294154N/A1.19
2017-09-054.004.003.693.724975484N/A1.26
2017-09-014.074.093.954.023183231N/A1.36
2017-08-314.014.174.004.074228293N/A1.38
2017-08-304.024.183.974.005655500N/A1.35
2017-08-293.874.023.753.994403328N/A1.35
2017-08-283.984.043.853.913365283N/A1.32
2017-08-253.733.993.683.984429103N/A1.35
2017-08-243.473.713.473.712519341N/A1.26
2017-08-233.393.483.393.451445608N/A1.17
2017-08-223.383.423.363.411665420N/A1.15
2017-08-213.473.483.363.371403254N/A1.14
2017-08-183.343.513.293.512226538N/A1.19
2017-08-173.273.493.253.392895229N/A1.15
2017-08-163.403.423.203.223386294N/A1.09
2017-08-153.413.463.383.391062739N/A1.15
2017-08-143.403.533.393.411571157N/A1.15
2017-08-113.353.443.323.362317858N/A1.14
2017-08-103.523.553.423.421674081N/A1.16
2017-08-093.523.583.513.551470545N/A1.20
2017-08-083.533.623.513.531154153N/A1.20
2017-08-073.523.593.523.551003339N/A1.20
2017-08-043.573.633.533.541202073N/A1.20
2017-08-033.653.693.563.561603345N/A1.21
2017-08-023.653.693.623.631676816N/A1.23
2017-08-013.703.743.663.671498055N/A1.24
2017-07-313.723.773.693.712025161N/A1.26
2017-07-283.783.803.703.721885495N/A1.26
2017-07-273.693.793.693.761589756N/A1.27
2017-07-263.723.783.683.701866875N/A1.25
2017-07-253.713.823.673.682155748N/A1.25
2017-07-243.743.773.673.691565634N/A1.25
2017-07-213.803.803.643.732472883N/A1.26
2017-07-203.743.793.643.763582785N/A1.27
2017-07-193.743.863.713.742629136N/A1.27
2017-07-183.843.903.743.742076982N/A1.27
2017-07-173.903.973.843.86901993N/A1.31
2017-07-143.803.933.783.901509419N/A1.32
2017-07-133.773.883.773.811608241N/A1.29
2017-07-123.843.923.733.762687040N/A1.27
2017-07-113.753.853.683.802053609N/A1.29
2017-07-103.713.833.713.781078481N/A1.28
2017-07-073.773.813.683.781846775N/A1.28
2017-07-063.903.983.763.772695911N/A1.28
2017-07-054.064.113.943.962516784N/A1.34
2017-07-034.004.174.004.051340242N/A1.37
2017-06-304.064.143.963.973476695N/A1.34
2017-06-294.084.154.044.091849205N/A1.39
2017-06-284.074.174.044.061623311N/A1.38
2017-06-274.014.203.974.074197438N/A1.38
2017-06-263.994.043.904.022467416N/A1.36
2017-06-233.804.003.734.003805586N/A1.35
2017-06-223.683.803.643.771796047N/A1.28
2017-06-213.603.713.573.621792496N/A1.23
2017-06-203.703.723.553.612892830N/A1.22
2017-06-193.803.843.743.761762645N/A1.27
2017-06-163.733.793.643.773933668N/A1.28
2017-06-153.783.893.633.653599891N/A1.24
2017-06-143.893.923.713.804035103N/A1.29
2017-06-133.803.883.763.863405327N/A1.31
2017-06-123.843.923.703.804088796N/A1.29
2017-06-093.683.903.633.824476016N/A1.29
2017-06-083.623.683.573.682586992N/A1.25
2017-06-073.633.733.543.604051681N/A1.22
2017-06-063.583.633.423.614443017N/A1.22
2017-06-053.643.713.593.612744608N/A1.22
2017-06-023.783.813.613.643223508N/A1.23
2017-06-013.723.793.663.784614560N/A1.28
2017-05-313.723.823.613.726656771N/A1.26
2017-05-303.773.803.573.717921694N/A1.26
2017-05-290.000.000.003.790N/AN/A
2017-05-263.933.963.753.798692881N/A1.28
2017-05-254.014.033.943.977642661N/A1.34
2017-05-244.014.103.964.0118861396N/A1.36
2017-05-234.214.234.144.20972526N/A1.42
2017-05-224.144.234.114.161237007N/A1.41
2017-05-194.054.204.054.131956820N/A1.40
Get more Data

Scorpio Tankers Stock Chart

View STNG PE ratio, PS ratio stocks charts and compare with peers.
STNG Chart
Note: Compare Scorpio Tankers stock price history with the index and industry peers.

Scorpio Tankers Historical Prices: Past 5 years

Max Stock Price 12.1 Nov 05,2013
Min Stock Price 3.22 Aug 16,2017
Avg Stock Price 7.56

Scorpio Tankers Historical PE ratio: Past 5 years

Max PE Ratio 3025 Nov 05,2013
Min PE Ratio 3.61 Jul 07,2016
Avg PE Ratio 286.83

Scorpio Tankers Historical PS ratio: Past 5 years

Max PS Ratio 12.58 Nov 05,2013
Min PS Ratio 0.84 Nov 08,2016
Avg PS Ratio 4.12

STNG Industry Peers

Company Price Change (%)
Seaspan (SSW)7.030.08 (1.13%)
Teekay (TK)8.810.09 (1.01%)
Overseas Shipholding (OSGIQ)6.850 (0%)
Teekay Tankers (TNK)1.640.01 (0.61%)
Navios Maritime Acquisition (NNA)1.250.02 (1.63%)
Navios Maritime (NAP)7.510.07 (0.94%)
Grupo Tmm (GTMAY)1.380.02 (1.43%)

Scorpio Tankers historical quotes helps an investor analyze a firm's historical performance when viewed along with a it's financial statements. This helps in Scorpio Tankers stock analysis. Scorpio Tankers stock price history captures the daily  price movement for 1 year, 5 year, and 10 years. An abnormally high daily volume typically implies breaking news or earnings release. STNG closed at 3.59 and traded with a volume of 4691526 on the last trading day. The company's P/S ratio was at a high of 12.58 on 05 Nov, 2013 according to our Scorpio Tankers stock market history data. .