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 |
| Mar 18, 2016 | $6.23 | $6.41 | $6.08 | $6.13 | 2 905 000 |
| Mar 17, 2016 | $6.25 | $6.36 | $6.16 | $6.24 | 4 200 900 |
| Mar 16, 2016 | $5.99 | $6.23 | $5.95 | $6.20 | 2 107 400 |
| Mar 15, 2016 | $6.01 | $6.08 | $5.85 | $6.02 | 1 732 700 |
| Mar 14, 2016 | $6.16 | $6.22 | $6.06 | $6.12 | 1 828 000 |
| Mar 11, 2016 | $6.07 | $6.26 | $6.03 | $6.23 | 2 948 000 |
| Mar 10, 2016 | $6.08 | $6.08 | $5.79 | $6.01 | 3 974 800 |
| Mar 09, 2016 | $5.64 | $6.14 | $5.45 | $6.05 | 4 793 300 |
| Mar 08, 2016 | $5.96 | $5.96 | $5.49 | $5.49 | 4 308 200 |
| Mar 07, 2016 | $6.04 | $6.27 | $6.04 | $5.99 | 3 671 700 |
| Mar 04, 2016 | $6.03 | $6.38 | $5.92 | $5.91 | 3 598 400 |
| Mar 03, 2016 | $6.07 | $6.07 | $5.76 | $5.85 | 3 609 700 |
| Mar 02, 2016 | $6.01 | $6.27 | $5.81 | $5.97 | 3 320 400 |
| Mar 01, 2016 | $6.28 | $6.43 | $6.03 | $5.96 | 4 776 300 |
| Feb 29, 2016 | $5.78 | $6.60 | $5.78 | $6.09 | 4 517 200 |
| Feb 26, 2016 | $5.88 | $5.90 | $5.69 | $5.59 | 2 020 600 |
| Feb 25, 2016 | $5.82 | $5.85 | $5.52 | $5.67 | 1 987 100 |
| Feb 24, 2016 | $5.65 | $5.76 | $5.40 | $5.64 | 1 101 100 |
| Feb 23, 2016 | $5.91 | $5.95 | $5.66 | $5.64 | 1 334 400 |
| Feb 22, 2016 | $6.02 | $6.07 | $5.83 | $5.84 | 1 733 100 |
| Feb 19, 2016 | $5.92 | $5.96 | $5.69 | $5.81 | 2 137 800 |
| Feb 18, 2016 | $5.94 | $6.24 | $5.76 | $5.78 | 3 095 600 |
| Feb 17, 2016 | $5.56 | $5.89 | $5.51 | $5.53 | 2 125 800 |
| Feb 16, 2016 | $5.48 | $5.54 | $5.28 | $5.37 | 1 744 700 |
| Feb 12, 2016 | $4.89 | $5.40 | $4.88 | $5.26 | 2 775 100 |
