Scorpio Tankers Inc. 7.00% Seni (SBBA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 01:42PM EDT
Time period:
11 May 2023 - 11 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 25.22 | 25.27 | 25.20 | 25.27 | 25.27 | 6,900 |
| 09 May 2024 | 25.30 | 25.30 | 25.20 | 25.23 | 25.23 | 6,600 |
| 08 May 2024 | 25.19 | 25.19 | 25.19 | 25.19 | 25.19 | - |
| 07 May 2024 | 25.22 | 25.22 | 25.15 | 25.19 | 25.19 | 3,800 |
| 06 May 2024 | 25.18 | 25.22 | 25.18 | 25.22 | 25.22 | 1,700 |
| 03 May 2024 | 25.14 | 25.14 | 25.14 | 25.14 | 25.14 | 1,200 |
| 02 May 2024 | 25.12 | 25.20 | 25.12 | 25.16 | 25.16 | 1,400 |
| 01 May 2024 | 25.16 | 25.16 | 25.11 | 25.11 | 25.11 | 2,600 |
| 30 Apr 2024 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | 400 |
| 29 Apr 2024 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | 400 |
| 26 Apr 2024 | 25.16 | 25.17 | 25.16 | 25.17 | 25.17 | 900 |
| 25 Apr 2024 | 25.12 | 25.12 | 25.12 | 25.12 | 25.12 | 800 |
| 24 Apr 2024 | 25.17 | 25.17 | 25.10 | 25.10 | 25.10 | 1,300 |
| 23 Apr 2024 | 25.08 | 25.17 | 25.08 | 25.10 | 25.10 | 1,600 |
| 22 Apr 2024 | 25.16 | 25.17 | 25.08 | 25.09 | 25.09 | 4,200 |
| 19 Apr 2024 | 25.09 | 25.09 | 25.09 | 25.09 | 25.09 | - |
| 18 Apr 2024 | 25.10 | 25.10 | 25.09 | 25.09 | 25.09 | 900 |
| 17 Apr 2024 | 25.11 | 25.11 | 25.00 | 25.07 | 25.07 | 8,500 |
| 16 Apr 2024 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | 1,300 |
| 15 Apr 2024 | 25.10 | 25.17 | 25.10 | 25.17 | 25.17 | 8,600 |
| 12 Apr 2024 | 25.14 | 25.15 | 25.14 | 25.15 | 25.15 | 1,800 |
| 11 Apr 2024 | 25.10 | 25.15 | 25.10 | 25.10 | 25.10 | 4,300 |
| 10 Apr 2024 | 25.30 | 25.30 | 25.10 | 25.16 | 25.16 | 5,800 |
| 09 Apr 2024 | 25.20 | 25.30 | 25.20 | 25.23 | 25.23 | 3,300 |
| 08 Apr 2024 | 25.17 | 25.17 | 25.17 | 25.17 | 25.17 | 700 |
| 05 Apr 2024 | 25.19 | 25.20 | 25.17 | 25.20 | 25.20 | 3,500 |
| 04 Apr 2024 | 25.22 | 25.28 | 25.22 | 25.22 | 25.22 | 3,400 |
| 03 Apr 2024 | 25.19 | 25.22 | 25.19 | 25.20 | 25.20 | 4,200 |
| 02 Apr 2024 | 25.28 | 25.28 | 25.20 | 25.27 | 25.27 | 3,700 |
| 01 Apr 2024 | 25.12 | 25.24 | 25.12 | 25.24 | 25.24 | 3,400 |
| 28 Mar 2024 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | 1,600 |
| 27 Mar 2024 | 25.15 | 25.18 | 25.15 | 25.18 | 25.18 | 5,500 |
| 26 Mar 2024 | 25.10 | 25.18 | 25.10 | 25.18 | 25.18 | 6,500 |
| 25 Mar 2024 | 25.19 | 25.19 | 25.10 | 25.10 | 25.10 | 7,700 |
| 22 Mar 2024 | 25.19 | 25.19 | 25.15 | 25.19 | 25.19 | 2,300 |
| 21 Mar 2024 | 25.10 | 25.19 | 25.10 | 25.19 | 25.19 | 1,400 |
| 20 Mar 2024 | 25.13 | 25.13 | 25.13 | 25.13 | 25.13 | 300 |
| 19 Mar 2024 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | 400 |
| 18 Mar 2024 | 25.11 | 25.12 | 25.11 | 25.12 | 25.12 | 600 |
| 15 Mar 2024 | 25.16 | 25.19 | 25.16 | 25.19 | 25.19 | 1,700 |
| 14 Mar 2024 | 25.16 | 25.16 | 25.08 | 25.11 | 25.11 | 8,200 |
| 13 Mar 2024 | 25.36 | 25.37 | 25.35 | 25.37 | 25.37 | 8,300 |
| 12 Mar 2024 | 25.35 | 25.37 | 25.31 | 25.36 | 25.36 | 6,800 |
| 11 Mar 2024 | 25.33 | 25.33 | 25.30 | 25.31 | 25.31 | 3,600 |
| 08 Mar 2024 | 25.31 | 25.31 | 25.31 | 25.31 | 25.31 | 1,700 |
| 07 Mar 2024 | 25.30 | 25.35 | 25.30 | 25.35 | 25.35 | 1,400 |
| 06 Mar 2024 | 25.31 | 25.35 | 25.31 | 25.34 | 25.34 | 6,300 |
| 05 Mar 2024 | 25.31 | 25.31 | 25.31 | 25.31 | 25.31 | - |
| 04 Mar 2024 | 25.31 | 25.32 | 25.31 | 25.31 | 25.31 | 1,400 |
| 01 Mar 2024 | 25.33 | 25.35 | 25.25 | 25.34 | 25.34 | 3,200 |
| 29 Feb 2024 | 25.30 | 25.35 | 25.25 | 25.30 | 25.30 | 18,200 |
| 28 Feb 2024 | 25.27 | 25.27 | 25.25 | 25.25 | 25.25 | 1,200 |
| 27 Feb 2024 | 25.30 | 25.30 | 25.23 | 25.27 | 25.27 | 6,600 |
| 26 Feb 2024 | 25.27 | 25.31 | 25.27 | 25.30 | 25.30 | 8,100 |
| 23 Feb 2024 | 25.30 | 25.31 | 25.22 | 25.30 | 25.30 | 14,900 |
| 22 Feb 2024 | 25.30 | 25.31 | 25.30 | 25.30 | 25.30 | 2,500 |
| 21 Feb 2024 | 25.30 | 25.31 | 25.25 | 25.30 | 25.30 | 7,500 |
| 20 Feb 2024 | 25.31 | 25.31 | 25.30 | 25.30 | 25.30 | 2,600 |
| 16 Feb 2024 | 25.31 | 25.31 | 25.24 | 25.31 | 25.31 | 1,100 |
| 15 Feb 2024 | 25.24 | 25.30 | 25.24 | 25.27 | 25.27 | 2,100 |
| 14 Feb 2024 | 25.31 | 25.31 | 25.23 | 25.24 | 25.24 | 9,600 |
| 13 Feb 2024 | 25.25 | 25.25 | 25.23 | 25.23 | 25.23 | 9,400 |
| 12 Feb 2024 | 25.23 | 25.24 | 25.23 | 25.23 | 25.23 | 4,300 |
| 09 Feb 2024 | 25.24 | 25.24 | 25.22 | 25.22 | 25.22 | 7,200 |
| 08 Feb 2024 | 25.22 | 25.25 | 25.22 | 25.22 | 25.22 | 2,300 |
| 07 Feb 2024 | 25.22 | 25.22 | 25.22 | 25.22 | 25.22 | 200 |
| 06 Feb 2024 | 25.22 | 25.22 | 25.21 | 25.22 | 25.22 | 3,600 |
| 05 Feb 2024 | 25.21 | 25.22 | 25.21 | 25.21 | 25.21 | 6,000 |
| 02 Feb 2024 | 25.25 | 25.25 | 25.21 | 25.21 | 25.21 | 3,200 |
| 01 Feb 2024 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | 4,600 |
| 31 Jan 2024 | 25.20 | 25.22 | 25.15 | 25.20 | 25.20 | 6,800 |
| 30 Jan 2024 | 25.25 | 25.25 | 25.20 | 25.23 | 25.23 | 2,900 |
| 29 Jan 2024 | 25.24 | 25.25 | 25.23 | 25.25 | 25.25 | 5,200 |
| 26 Jan 2024 | 25.20 | 25.25 | 25.20 | 25.23 | 25.23 | 3,500 |
| 25 Jan 2024 | 25.18 | 25.18 | 25.15 | 25.16 | 25.16 | 12,000 |
| 24 Jan 2024 | 25.15 | 25.20 | 25.15 | 25.20 | 25.20 | 900 |
| 23 Jan 2024 | 25.15 | 25.17 | 25.15 | 25.15 | 25.15 | 2,900 |
| 22 Jan 2024 | 25.17 | 25.17 | 25.15 | 25.15 | 25.15 | 4,600 |
| 19 Jan 2024 | 25.19 | 25.19 | 25.15 | 25.18 | 25.18 | 10,400 |
| 18 Jan 2024 | 25.20 | 25.37 | 25.16 | 25.16 | 25.16 | 5,100 |
| 17 Jan 2024 | 25.15 | 25.19 | 25.15 | 25.16 | 25.16 | 1,800 |
| 16 Jan 2024 | 25.15 | 25.15 | 25.13 | 25.14 | 25.14 | 5,600 |
| 12 Jan 2024 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | 5,800 |
| 11 Jan 2024 | 25.15 | 25.15 | 25.14 | 25.14 | 25.14 | 4,700 |
| 10 Jan 2024 | 25.20 | 25.20 | 25.15 | 25.15 | 25.15 | 5,400 |
| 09 Jan 2024 | 25.10 | 25.14 | 25.10 | 25.14 | 25.14 | 2,200 |
| 08 Jan 2024 | 25.15 | 25.15 | 25.07 | 25.10 | 25.10 | 3,500 |
| 05 Jan 2024 | 25.18 | 25.18 | 25.15 | 25.15 | 25.15 | 1,500 |
| 04 Jan 2024 | 25.07 | 25.24 | 25.07 | 25.20 | 25.20 | 4,800 |
| 03 Jan 2024 | 25.20 | 25.24 | 25.06 | 25.17 | 25.17 | 3,100 |
| 02 Jan 2024 | 25.00 | 25.18 | 25.00 | 25.13 | 25.13 | 4,300 |
| 29 Dec 2023 | 24.89 | 24.89 | 24.89 | 24.89 | 24.89 | 200 |
| 28 Dec 2023 | 24.91 | 25.02 | 24.91 | 25.00 | 25.00 | 4,200 |
| 27 Dec 2023 | 25.10 | 25.18 | 24.96 | 24.96 | 24.96 | 4,200 |
| 26 Dec 2023 | 25.00 | 25.08 | 25.00 | 25.01 | 25.01 | 2,200 |
| 22 Dec 2023 | 25.01 | 25.07 | 25.00 | 25.04 | 25.04 | 1,500 |
| 21 Dec 2023 | 24.91 | 25.08 | 24.90 | 24.99 | 24.99 | 13,200 |
| 20 Dec 2023 | 24.95 | 24.95 | 24.85 | 24.87 | 24.87 | 6,700 |
| 19 Dec 2023 | 24.88 | 24.89 | 24.81 | 24.83 | 24.83 | 3,400 |
| 18 Dec 2023 | 24.96 | 24.96 | 24.80 | 24.81 | 24.81 | 20,100 |
| *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.