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 |
| Apr 05, 2024 | $72.27 | $72.81 | $71.64 | $71.77 | 409 512 |
| Apr 04, 2024 | $73.28 | $73.43 | $71.99 | $72.07 | 603 654 |
| Apr 03, 2024 | $72.11 | $74.04 | $72.11 | $73.24 | 625 961 |
| Apr 02, 2024 | $72.80 | $72.82 | $71.59 | $72.60 | 545 129 |
| Apr 01, 2024 | $71.55 | $73.59 | $71.55 | $72.75 | 748 322 |
| Mar 28, 2024 | $70.65 | $71.60 | $70.30 | $71.55 | 667 291 |
| Mar 27, 2024 | $70.17 | $70.96 | $69.95 | $70.54 | 826 862 |
| Mar 26, 2024 | $71.73 | $71.93 | $70.39 | $70.42 | 653 739 |
| Mar 25, 2024 | $72.68 | $73.43 | $71.84 | $71.98 | 435 307 |
| Mar 22, 2024 | $72.77 | $72.93 | $72.05 | $72.50 | 344 682 |
| Mar 21, 2024 | $72.76 | $73.67 | $72.12 | $73.05 | 567 661 |
| Mar 20, 2024 | $72.01 | $72.28 | $70.78 | $72.22 | 740 312 |
| Mar 19, 2024 | $72.09 | $73.57 | $71.88 | $72.55 | 1 362 278 |
| Mar 18, 2024 | $71.56 | $72.10 | $70.52 | $71.74 | 747 313 |
| Mar 15, 2024 | $71.55 | $72.74 | $70.38 | $71.36 | 950 525 |
| Mar 14, 2024 | $71.18 | $73.27 | $70.62 | $71.90 | 1 521 754 |
| Mar 13, 2024 | $69.87 | $71.83 | $69.72 | $71.33 | 1 216 870 |
| Mar 12, 2024 | $68.35 | $69.95 | $68.28 | $69.02 | 765 855 |
| Mar 11, 2024 | $67.93 | $68.36 | $67.29 | $68.27 | 533 977 |
| Mar 08, 2024 | $69.14 | $69.38 | $67.78 | $68.32 | 580 605 |
| Mar 07, 2024 | $68.06 | $69.49 | $68.06 | $69.25 | 814 370 |
| Mar 06, 2024 | $66.90 | $68.49 | $66.81 | $68.27 | 858 893 |
| Mar 05, 2024 | $65.17 | $67.21 | $64.91 | $66.85 | 850 001 |
| Mar 04, 2024 | $67.35 | $67.36 | $64.66 | $64.70 | 817 526 |
| Mar 01, 2024 | $67.48 | $68.20 | $67.04 | $67.10 | 699 428 |
