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 |
| Jan 24, 2024 | $67.52 | $70.10 | $67.52 | $69.15 | 1 982 831 |
| Jan 23, 2024 | $65.09 | $66.50 | $64.84 | $66.24 | 1 215 511 |
| Jan 22, 2024 | $65.67 | $67.40 | $65.27 | $65.28 | 1 699 149 |
| Jan 19, 2024 | $66.20 | $66.30 | $64.56 | $65.11 | 2 138 691 |
| Jan 18, 2024 | $65.10 | $66.06 | $64.64 | $65.62 | 3 049 269 |
| Jan 17, 2024 | $62.55 | $65.40 | $62.50 | $64.31 | 1 788 856 |
| Jan 16, 2024 | $65.54 | $65.96 | $62.84 | $62.92 | 1 442 664 |
| Jan 12, 2024 | $66.50 | $66.70 | $64.12 | $64.70 | 2 198 456 |
| Jan 11, 2024 | $62.17 | $63.75 | $61.27 | $63.71 | 924 293 |
| Jan 10, 2024 | $63.38 | $63.38 | $61.22 | $62.62 | 864 828 |
| Jan 09, 2024 | $63.49 | $63.49 | $61.57 | $62.86 | 899 134 |
| Jan 08, 2024 | $63.00 | $63.35 | $61.86 | $63.17 | 1 456 923 |
| Jan 05, 2024 | $64.74 | $65.84 | $63.75 | $64.67 | 1 296 350 |
| Jan 04, 2024 | $65.50 | $66.93 | $64.22 | $64.32 | 1 599 866 |
| Jan 03, 2024 | $62.52 | $64.88 | $62.11 | $64.86 | 1 055 651 |
| Jan 02, 2024 | $63.00 | $63.13 | $61.74 | $62.52 | 969 396 |
| Dec 29, 2023 | $60.75 | $61.09 | $60.05 | $60.80 | 906 697 |
| Dec 28, 2023 | $61.57 | $62.30 | $60.78 | $60.81 | 575 601 |
| Dec 27, 2023 | $62.00 | $63.05 | $61.49 | $61.55 | 859 951 |
| Dec 26, 2023 | $63.50 | $63.54 | $61.32 | $62.24 | 1 368 736 |
| Dec 22, 2023 | $64.00 | $64.93 | $63.98 | $64.57 | 1 007 739 |
| Dec 21, 2023 | $62.24 | $63.99 | $62.22 | $63.97 | 1 339 903 |
| Dec 20, 2023 | $62.00 | $62.94 | $61.49 | $61.61 | 1 233 632 |
| Dec 19, 2023 | $60.60 | $62.47 | $60.02 | $62.34 | 1 529 061 |
| Dec 18, 2023 | $60.48 | $61.84 | $59.55 | $60.24 | 2 078 852 |
