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 |
| Oct 05, 2023 | $49.49 | $51.52 | $49.11 | $51.25 | 1 021 773 |
| Oct 04, 2023 | $50.23 | $50.62 | $47.88 | $48.85 | 1 760 172 |
| Oct 03, 2023 | $51.01 | $51.77 | $49.95 | $51.22 | 819 322 |
| Oct 02, 2023 | $54.24 | $54.26 | $50.85 | $51.43 | 1 147 200 |
| Sep 29, 2023 | $55.00 | $54.79 | $53.66 | $54.12 | 1 115 619 |
| Sep 28, 2023 | $53.56 | $54.74 | $52.95 | $54.33 | 957 742 |
| Sep 27, 2023 | $54.75 | $55.17 | $54.11 | $54.54 | 982 482 |
| Sep 26, 2023 | $52.72 | $55.19 | $52.72 | $54.33 | 1 258 948 |
| Sep 25, 2023 | $52.40 | $53.64 | $51.83 | $53.21 | 1 217 907 |
| Sep 22, 2023 | $52.70 | $53.55 | $52.20 | $52.46 | 1 323 055 |
| Sep 21, 2023 | $51.82 | $53.27 | $51.34 | $52.38 | 1 360 966 |
| Sep 20, 2023 | $52.08 | $52.61 | $51.06 | $51.07 | 1 182 934 |
| Sep 19, 2023 | $54.36 | $54.64 | $51.88 | $51.89 | 1 075 222 |
| Sep 18, 2023 | $52.75 | $54.31 | $52.69 | $53.85 | 781 626 |
| Sep 15, 2023 | $52.77 | $53.26 | $52.40 | $52.45 | 998 590 |
| Sep 14, 2023 | $51.84 | $53.89 | $51.82 | $52.88 | 1 462 536 |
| Sep 13, 2023 | $51.52 | $52.26 | $50.65 | $51.01 | 828 256 |
| Sep 12, 2023 | $51.18 | $51.59 | $50.46 | $51.34 | 770 441 |
| Sep 11, 2023 | $51.70 | $51.87 | $50.03 | $50.68 | 890 319 |
| Sep 08, 2023 | $48.72 | $51.70 | $48.87 | $51.48 | 1 237 415 |
| Sep 07, 2023 | $48.31 | $48.99 | $47.97 | $48.77 | 624 646 |
| Sep 06, 2023 | $48.90 | $49.25 | $47.90 | $48.48 | 1 021 607 |
| Sep 05, 2023 | $49.30 | $49.28 | $47.90 | $48.42 | 1 431 923 |
| Sep 01, 2023 | $51.21 | $51.50 | $50.06 | $50.27 | 934 195 |
| Aug 31, 2023 | $52.00 | $51.69 | $50.40 | $50.51 | 782 747 |
