$77.86
+2.33 (+3.08%)
At Close: Jul 31, 2026
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $68.50 | $80.75 | Friday, 31st Jul 2026 STNG stock ended at $77.86. This is 3.08% more than the trading day before Thursday, 30th Jul 2026. During the day the stock fluctuated 4.92% from a day low at $74.76 to a day high of $78.44. |
| 90 days | $68.00 | $87.39 | |
| 52 weeks | $43.78 | $87.39 |
Historical Scorpio Tankers Inc prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jul 31, 2026 | $75.32 | $78.44 | $74.76 | $77.86 | 765 785 |
| Jul 30, 2026 | $77.00 | $77.92 | $73.96 | $75.53 | 1 346 306 |
| Jul 29, 2026 | $79.65 | $79.65 | $77.79 | $78.53 | 661 488 |
| Jul 28, 2026 | $78.84 | $80.42 | $78.40 | $79.09 | 706 340 |
| Jul 27, 2026 | $77.85 | $79.36 | $77.00 | $78.40 | 575 048 |
| Jul 24, 2026 | $79.54 | $80.70 | $78.74 | $79.49 | 257 359 |
| Jul 23, 2026 | $78.81 | $79.85 | $78.53 | $79.40 | 389 873 |
| Jul 22, 2026 | $80.03 | $80.24 | $78.12 | $78.46 | 312 809 |
| Jul 21, 2026 | $78.52 | $80.57 | $78.20 | $79.66 | 350 683 |
| Jul 20, 2026 | $77.64 | $79.48 | $77.27 | $77.98 | 417 948 |
| Jul 17, 2026 | $75.94 | $77.11 | $75.41 | $76.49 | 390 953 |
| Jul 16, 2026 | $78.27 | $80.38 | $77.77 | $77.95 | 288 734 |
| Jul 15, 2026 | $77.08 | $78.63 | $76.16 | $78.55 | 359 211 |
| Jul 14, 2026 | $76.89 | $79.29 | $76.89 | $77.87 | 473 986 |
| Jul 13, 2026 | $80.22 | $80.75 | $76.86 | $77.28 | 711 707 |
| Jul 10, 2026 | $76.78 | $79.65 | $76.53 | $79.32 | 871 151 |
| Jul 09, 2026 | $76.93 | $77.26 | $73.68 | $76.25 | 1 204 126 |
| Jul 08, 2026 | $75.04 | $77.73 | $74.71 | $77.33 | 658 520 |
| Jul 07, 2026 | $72.82 | $74.79 | $72.82 | $74.32 | 641 676 |
| Jul 06, 2026 | $73.00 | $75.96 | $72.85 | $73.67 | 816 672 |
| Jul 02, 2026 | $71.97 | $74.08 | $71.46 | $73.01 | 761 081 |
| Jul 01, 2026 | $69.50 | $70.06 | $68.50 | $69.53 | 1 034 407 |
| Jun 30, 2026 | $69.16 | $70.39 | $68.00 | $69.26 | 1 198 189 |
| Jun 29, 2026 | $73.26 | $73.26 | $69.72 | $70.09 | 1 102 165 |
| Jun 26, 2026 | $74.50 | $75.46 | $71.40 | $72.58 | 686 308 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use STNG stock historical prices to predict future price movements?
Trend Analysis: Examine the STNG stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the STNG stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Sign In
Buy STNG