Quantcast

Scorpio Tankers Inc. 8.25% Senior Notes due 2019 Historical Stock Prices

SBBC 
$25.32
*  
0.0134
0.05%
Get SBBC Alerts
*Delayed - data as of Oct. 19, 2018 14:44 ET  -  Find a broker to begin trading SBBC now
Exchange:NYSE
Industry: Transportation
Community Rating:
View:    SBBC Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 18-JUL-2018 TO 18-OCT-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
14:44 N/A 25.3298 25.2601 25.32 1,390
10/18/2018 25.29 25.34 25.29 25.3066 2,006
10/17/2018 25.26 25.26 25.25 25.26 1,100
10/16/2018 25.27 25.27 25.2346 25.2669 11,915
10/15/2018 25.28 25.299 25.25 25.27 14,498
10/12/2018 25.2 25.23 25.2 25.21 5,025
10/11/2018 25.22 25.22 25.2 25.22 1,750
10/10/2018 25.29 25.35 25.19 25.2 10,930
10/09/2018 25.2 25.2 25.16 25.17 2,700
10/08/2018 25.15 25.2 25.15 25.2 600
10/05/2018 25.19 25.19 25.16 25.16 8,160
10/04/2018 25.2001 25.2328 25.12 25.18 94,927
10/03/2018 25.19 25.21 25.19 25.21 2,600
10/02/2018 25.21 25.2596 25.21 25.2108 1,300
10/01/2018 25.33 25.33 25.2112 25.2112 690
09/28/2018 25.22 25.25 25.18 25.18 15,550
09/27/2018 25.22 25.2511 25.22 25.2511 1,400
09/26/2018 25.2001 25.2001 25.2 25.2 340
09/25/2018 25.21 25.2431 25.2 25.2431 2,700
09/24/2018 25.2284 25.29 25.2096 25.29 2,173
09/21/2018 25.2001 25.2298 25.2001 25.2298 400
09/20/2018 25.208 25.27 25.2 25.2262 880
09/19/2018 25.22 25.22 25.18 25.22 5,000
09/18/2018 25.224 25.25 25.224 25.224 3,100
09/17/2018 25.232 25.239 25.232 25.239 2,040
09/14/2018 25.18 25.23 25.16 25.23 1,000
09/13/2018 25.19 25.2 25.172 25.2 2,940
09/12/2018 25.25 25.25 25.15 25.19 7,120
09/11/2018 25.1827 25.19 25.1827 25.19 350
09/10/2018 25.18 25.25 25.17 25.25 2,756
09/07/2018 25.15 25.2 25.15 25.2 717
09/06/2018 25.1 25.25 25.1 25.15 3,699
09/05/2018 25.22 25.25 25.19 25.24 4,344
09/04/2018 25.23 25.23 25.19 25.19 4,061
08/31/2018 25.24 25.25 25.23 25.23 7,440
08/30/2018 25.24 25.24 25.2283 25.2283 1,500
08/29/2018 25.229 25.229 25.229 25.229 00
08/28/2018 25.2199 25.229 25.205 25.229 2,093
08/27/2018 25.2 25.22 25.18 25.2172 1,110
08/24/2018 25.2 25.2199 25.18 25.2199 2,510
08/23/2018 25.1773 25.1999 25.1773 25.1999 836
08/22/2018 25.19 25.19 25.19 25.19 5,820
08/21/2018 25.15 25.2 25.1427 25.2 8,150
08/20/2018 25.16 25.16 25.12 25.12 1,309
08/17/2018 25.175 25.18 25.11 25.11 2,647
08/16/2018 25.03 25.12 25.0201 25.12 3,410
08/15/2018 25.179 25.18 25.1773 25.18 1,125
08/14/2018 25.1 25.14 25.08 25.14 4,896
08/13/2018 25.6 25.6 25.57 25.57 1,439
08/10/2018 25.5 25.62 25.5 25.6199 1,700
08/09/2018 25.619 25.619 25.6188 25.6188 1,771
08/08/2018 25.53 25.54 25.52 25.52 5,460
08/07/2018 25.55 25.58 25.54 25.54 3,000
08/06/2018 25.55 25.55 25.55 25.55 850
08/03/2018 25.56 25.57 25.54 25.54 2,600
08/02/2018 25.54 25.62 25.5391 25.57 5,560
08/01/2018 25.6 25.6 25.53 25.57 7,480
07/31/2018 25.65 25.68 25.6 25.63 12,108
07/30/2018 25.6 25.62 25.6 25.62 3,500
07/27/2018 25.65 25.65 25.53 25.53 2,025
07/26/2018 25.54 25.54 25.54 25.54 00
07/25/2018 25.54 25.54 25.54 25.54 447
07/24/2018 25.55 25.55 25.5 25.54 3,000
07/23/2018 25.6 25.6 25.6 25.6 800
07/20/2018 25.5314 25.5314 25.5314 25.5314 00
07/19/2018 25.68 25.69 25.5314 25.5314 2,660
07/18/2018 25.65 25.65 25.58 25.6001 6,641
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio