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 |
| Dec 15, 2023 | $56.58 | $59.26 | $55.87 | $58.71 | 1 667 724 |
| Dec 14, 2023 | $56.44 | $56.71 | $55.20 | $55.97 | 734 756 |
| Dec 13, 2023 | $53.20 | $55.97 | $52.68 | $55.91 | 1 321 505 |
| Dec 12, 2023 | $53.33 | $53.91 | $52.95 | $53.23 | 432 750 |
| Dec 11, 2023 | $53.63 | $53.92 | $53.06 | $53.91 | 477 996 |
| Dec 08, 2023 | $54.00 | $54.60 | $53.33 | $53.99 | 458 213 |
| Dec 07, 2023 | $54.73 | $54.73 | $53.21 | $53.46 | 664 593 |
| Dec 06, 2023 | $54.78 | $56.02 | $54.07 | $54.14 | 958 650 |
| Dec 05, 2023 | $55.14 | $55.56 | $54.62 | $54.93 | 531 098 |
| Dec 04, 2023 | $56.00 | $56.60 | $54.83 | $55.25 | 721 191 |
| Dec 01, 2023 | $54.91 | $56.59 | $54.80 | $55.71 | 798 867 |
| Nov 30, 2023 | $53.99 | $55.16 | $53.06 | $54.89 | 882 538 |
| Nov 29, 2023 | $54.59 | $54.76 | $53.59 | $54.07 | 660 166 |
| Nov 28, 2023 | $55.80 | $56.33 | $54.68 | $54.81 | 626 631 |
| Nov 27, 2023 | $56.83 | $56.91 | $55.76 | $55.81 | 561 545 |
| Nov 24, 2023 | $56.90 | $57.57 | $56.83 | $56.90 | 349 542 |
| Nov 22, 2023 | $54.58 | $56.70 | $54.39 | $56.69 | 727 521 |
| Nov 21, 2023 | $55.82 | $56.11 | $54.78 | $55.22 | 722 329 |
| Nov 20, 2023 | $56.54 | $57.00 | $56.16 | $56.29 | 745 787 |
| Nov 17, 2023 | $55.90 | $56.74 | $55.79 | $56.19 | 880 065 |
| Nov 16, 2023 | $56.33 | $56.62 | $54.90 | $55.39 | 1 062 312 |
| Nov 15, 2023 | $58.21 | $58.50 | $56.75 | $56.83 | 943 249 |
| Nov 14, 2023 | $58.24 | $58.74 | $56.41 | $58.43 | 1 282 541 |
| Nov 13, 2023 | $58.78 | $59.32 | $57.66 | $58.15 | 1 060 155 |
| Nov 10, 2023 | $58.41 | $59.23 | $58.09 | $58.58 | 1 032 901 |
