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 |
| Nov 09, 2023 | $56.50 | $57.97 | $56.09 | $57.37 | 1 526 459 |
| Nov 08, 2023 | $55.25 | $55.50 | $54.41 | $54.59 | 1 152 590 |
| Nov 07, 2023 | $56.66 | $56.86 | $54.52 | $55.55 | 1 094 123 |
| Nov 06, 2023 | $58.74 | $59.00 | $57.23 | $57.37 | 644 385 |
| Nov 03, 2023 | $58.20 | $58.90 | $57.19 | $58.55 | 1 086 028 |
| Nov 02, 2023 | $57.76 | $58.75 | $57.44 | $58.47 | 778 328 |
| Nov 01, 2023 | $56.39 | $58.37 | $55.85 | $57.89 | 1 014 887 |
| Oct 31, 2023 | $56.31 | $57.36 | $55.20 | $56.15 | 822 835 |
| Oct 30, 2023 | $57.75 | $58.16 | $55.39 | $56.29 | 1 018 564 |
| Oct 27, 2023 | $56.11 | $57.73 | $55.71 | $57.72 | 1 355 873 |
| Oct 26, 2023 | $55.39 | $55.64 | $54.40 | $54.85 | 916 082 |
| Oct 25, 2023 | $56.48 | $57.15 | $55.36 | $55.69 | 767 277 |
| Oct 24, 2023 | $56.47 | $57.28 | $56.10 | $56.52 | 1 198 977 |
| Oct 23, 2023 | $54.77 | $55.66 | $54.35 | $55.06 | 706 287 |
| Oct 20, 2023 | $56.03 | $56.03 | $54.74 | $54.90 | 769 214 |
| Oct 19, 2023 | $55.79 | $56.39 | $55.37 | $56.03 | 623 379 |
| Oct 18, 2023 | $56.60 | $56.98 | $56.02 | $56.18 | 666 501 |
| Oct 17, 2023 | $56.13 | $57.55 | $56.13 | $56.60 | 748 817 |
| Oct 16, 2023 | $56.32 | $56.79 | $55.34 | $56.09 | 634 280 |
| Oct 13, 2023 | $55.00 | $56.79 | $54.90 | $56.00 | 1 629 105 |
| Oct 12, 2023 | $54.18 | $54.72 | $53.78 | $54.23 | 900 977 |
| Oct 11, 2023 | $52.07 | $53.50 | $52.01 | $53.32 | 797 710 |
| Oct 10, 2023 | $53.62 | $53.75 | $52.62 | $52.70 | 1 029 028 |
| Oct 09, 2023 | $52.36 | $54.00 | $52.27 | $53.65 | 1 161 704 |
| Oct 06, 2023 | $50.17 | $51.85 | $49.96 | $51.37 | 707 956 |
