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 |
| Aug 30, 2023 | $51.43 | $52.43 | $51.28 | $52.08 | 764 008 |
| Aug 29, 2023 | $51.24 | $51.96 | $50.85 | $51.75 | 811 508 |
| Aug 28, 2023 | $50.51 | $51.58 | $50.48 | $50.87 | 899 862 |
| Aug 25, 2023 | $50.89 | $51.20 | $49.82 | $50.27 | 860 146 |
| Aug 24, 2023 | $51.21 | $51.77 | $50.79 | $50.82 | 483 987 |
| Aug 23, 2023 | $51.26 | $51.39 | $50.10 | $51.20 | 875 232 |
| Aug 22, 2023 | $51.97 | $52.54 | $51.71 | $51.72 | 701 739 |
| Aug 21, 2023 | $52.73 | $53.18 | $51.76 | $51.89 | 799 263 |
| Aug 18, 2023 | $50.75 | $52.64 | $50.56 | $52.35 | 965 021 |
| Aug 17, 2023 | $51.90 | $52.63 | $50.97 | $51.64 | 1 086 673 |
| Aug 16, 2023 | $51.01 | $52.18 | $51.00 | $51.17 | 1 463 156 |
| Aug 15, 2023 | $49.55 | $50.80 | $49.55 | $50.54 | 1 202 466 |
| Aug 14, 2023 | $50.07 | $50.20 | $48.84 | $50.02 | 921 564 |
| Aug 11, 2023 | $49.75 | $50.78 | $49.50 | $50.59 | 875 714 |
| Aug 10, 2023 | $50.47 | $50.80 | $49.79 | $49.95 | 726 542 |
| Aug 09, 2023 | $49.14 | $50.89 | $49.26 | $50.08 | 963 907 |
| Aug 08, 2023 | $49.10 | $49.28 | $48.07 | $48.84 | 1 078 910 |
| Aug 07, 2023 | $49.64 | $50.16 | $49.07 | $49.94 | 936 437 |
| Aug 04, 2023 | $50.32 | $50.55 | $49.16 | $49.64 | 1 248 232 |
| Aug 03, 2023 | $49.20 | $50.31 | $48.12 | $49.90 | 1 754 120 |
| Aug 02, 2023 | $46.50 | $50.26 | $46.37 | $49.04 | 2 494 528 |
| Aug 01, 2023 | $46.96 | $47.70 | $45.95 | $47.41 | 1 628 555 |
| Jul 31, 2023 | $46.75 | $47.43 | $46.34 | $47.04 | 1 669 925 |
| Jul 28, 2023 | $43.27 | $45.99 | $43.21 | $45.92 | 1 611 466 |
| Jul 27, 2023 | $43.08 | $44.04 | $42.92 | $43.22 | 1 502 946 |
