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 |
| Feb 29, 2024 | $67.00 | $68.08 | $66.55 | $67.13 | 705 763 |
| Feb 28, 2024 | $67.12 | $68.08 | $66.47 | $66.80 | 594 189 |
| Feb 27, 2024 | $67.76 | $67.87 | $66.75 | $67.24 | 544 693 |
| Feb 26, 2024 | $66.81 | $68.73 | $66.22 | $68.03 | 682 636 |
| Feb 23, 2024 | $66.70 | $67.21 | $65.13 | $66.42 | 658 576 |
| Feb 22, 2024 | $65.84 | $67.18 | $64.52 | $66.93 | 1 102 172 |
| Feb 21, 2024 | $65.86 | $67.44 | $65.70 | $66.60 | 979 015 |
| Feb 20, 2024 | $68.67 | $68.69 | $65.92 | $66.13 | 1 627 832 |
| Feb 16, 2024 | $71.65 | $71.68 | $69.12 | $69.52 | 1 271 166 |
| Feb 15, 2024 | $65.94 | $70.55 | $65.50 | $70.38 | 2 307 228 |
| Feb 14, 2024 | $67.47 | $68.89 | $65.01 | $66.26 | 1 961 528 |
| Feb 13, 2024 | $67.51 | $67.97 | $66.56 | $67.44 | 1 280 516 |
| Feb 12, 2024 | $66.55 | $68.62 | $66.30 | $68.07 | 1 171 006 |
| Feb 09, 2024 | $66.33 | $66.68 | $65.63 | $65.81 | 1 075 990 |
| Feb 08, 2024 | $65.92 | $66.96 | $65.60 | $66.07 | 1 171 108 |
| Feb 07, 2024 | $65.20 | $67.67 | $64.19 | $66.61 | 1 439 787 |
| Feb 06, 2024 | $66.16 | $67.73 | $64.82 | $65.40 | 929 436 |
| Feb 05, 2024 | $66.50 | $67.01 | $65.58 | $66.43 | 817 127 |
| Feb 02, 2024 | $67.97 | $68.41 | $66.80 | $66.83 | 1 479 580 |
| Feb 01, 2024 | $71.74 | $72.89 | $64.40 | $68.04 | 4 057 119 |
| Jan 31, 2024 | $71.24 | $71.45 | $69.92 | $70.70 | 1 031 687 |
| Jan 30, 2024 | $70.00 | $71.93 | $70.00 | $71.61 | 1 098 978 |
| Jan 29, 2024 | $72.20 | $72.72 | $69.56 | $70.75 | 1 468 404 |
| Jan 26, 2024 | $68.95 | $71.66 | $68.72 | $71.65 | 1 763 794 |
| Jan 25, 2024 | $69.74 | $70.26 | $68.60 | $68.75 | 1 308 608 |
