NYSE:STNG
Scorpio Tankers Stock Price (Quote)
$77.82
+1.07 (+1.39%)
At Close: May 10, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $67.80 | $79.58 | Friday, 10th May 2024 STNG stock ended at $77.82. This is 1.39% more than the trading day before Thursday, 9th May 2024. During the day the stock fluctuated 2.26% from a day low at $77.82 to a day high of $79.58. |
| 90 days | $64.52 | $79.58 | |
| 52 weeks | $40.34 | $79.58 |
| Date | Open | High | Low | Close | Volume |
| Jun 20, 2023 | $45.53 | $45.70 | $43.91 | $44.61 | 882 579 |
| Jun 16, 2023 | $45.94 | $46.23 | $45.09 | $46.10 | 1 077 155 |
| Jun 15, 2023 | $44.70 | $45.66 | $44.21 | $45.49 | 668 706 |
| Jun 14, 2023 | $44.59 | $45.35 | $44.30 | $44.68 | 553 174 |
| Jun 13, 2023 | $44.92 | $45.36 | $43.76 | $44.30 | 648 865 |
| Jun 12, 2023 | $44.34 | $45.03 | $43.94 | $44.11 | 1 136 280 |
| Jun 09, 2023 | $45.32 | $45.58 | $44.09 | $44.84 | 1 318 145 |
| Jun 08, 2023 | $46.47 | $46.75 | $44.33 | $44.87 | 1 432 905 |
| Jun 07, 2023 | $46.00 | $46.58 | $45.67 | $46.33 | 554 085 |
| Jun 06, 2023 | $45.60 | $45.95 | $44.88 | $45.93 | 1 016 333 |
| Jun 05, 2023 | $48.17 | $48.36 | $46.18 | $46.41 | 721 949 |
| Jun 02, 2023 | $47.94 | $48.99 | $47.72 | $48.53 | 624 717 |
| Jun 01, 2023 | $46.84 | $48.25 | $46.69 | $47.05 | 1 020 247 |
| May 31, 2023 | $46.08 | $46.59 | $45.40 | $45.77 | 1 570 689 |
| May 30, 2023 | $47.90 | $48.21 | $46.47 | $47.10 | 1 048 308 |
| May 26, 2023 | $48.33 | $48.46 | $47.40 | $48.39 | 504 654 |
| May 25, 2023 | $47.50 | $47.56 | $46.43 | $47.17 | 941 411 |
| May 24, 2023 | $48.17 | $48.17 | $46.66 | $47.42 | 896 116 |
| May 23, 2023 | $48.93 | $49.13 | $47.48 | $48.48 | 936 591 |
| May 22, 2023 | $50.11 | $51.32 | $48.83 | $48.92 | 984 703 |
| May 19, 2023 | $48.51 | $50.50 | $48.51 | $50.01 | 1 007 569 |
| May 18, 2023 | $48.02 | $48.25 | $47.26 | $48.23 | 843 539 |
| May 17, 2023 | $47.81 | $48.09 | $46.95 | $47.94 | 1 044 501 |
| May 16, 2023 | $47.62 | $48.51 | $47.07 | $47.12 | 860 950 |
| May 15, 2023 | $48.65 | $48.84 | $47.79 | $47.86 | 1 089 063 |
