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 |
| Feb 11, 2016 | $4.80 | $4.96 | $4.66 | $4.71 | 2 361 500 |
| Feb 10, 2016 | $5.16 | $5.16 | $4.82 | $4.82 | 2 429 700 |
| Feb 09, 2016 | $5.23 | $5.28 | $5.05 | $5.05 | 1 685 600 |
| Feb 08, 2016 | $5.61 | $5.63 | $5.10 | $5.25 | 2 758 300 |
| Feb 05, 2016 | $5.69 | $5.86 | $5.66 | $5.61 | 2 018 400 |
| Feb 04, 2016 | $5.66 | $5.76 | $5.63 | $5.61 | 2 977 200 |
| Feb 03, 2016 | $5.71 | $5.72 | $5.46 | $5.53 | 2 787 300 |
| Feb 02, 2016 | $5.96 | $6.11 | $5.60 | $5.51 | 1 911 300 |
| Feb 01, 2016 | $6.09 | $6.19 | $5.96 | $5.97 | 1 885 000 |
| Jan 29, 2016 | $6.13 | $6.25 | $6.00 | $5.97 | 1 859 000 |
| Jan 28, 2016 | $6.04 | $6.22 | $5.94 | $5.92 | 2 698 800 |
| Jan 27, 2016 | $5.82 | $6.06 | $5.78 | $5.79 | 4 734 500 |
| Jan 26, 2016 | $5.64 | $5.81 | $5.63 | $5.69 | 4 625 600 |
| Jan 25, 2016 | $5.80 | $5.92 | $5.55 | $5.45 | 1 832 800 |
| Jan 22, 2016 | $5.83 | $6.09 | $5.68 | $5.75 | 3 249 700 |
| Jan 21, 2016 | $5.53 | $5.86 | $5.50 | $5.54 | 2 648 200 |
| Jan 20, 2016 | $5.68 | $5.68 | $5.26 | $5.44 | 3 663 500 |
| Jan 19, 2016 | $5.80 | $5.93 | $5.68 | $5.72 | 3 970 600 |
| Jan 15, 2016 | $5.85 | $5.91 | $5.49 | $5.62 | 5 225 500 |
| Jan 14, 2016 | $5.75 | $6.11 | $5.60 | $5.95 | 4 914 400 |
| Jan 13, 2016 | $6.17 | $6.27 | $5.64 | $5.57 | 5 254 200 |
| Jan 12, 2016 | $6.41 | $6.43 | $5.92 | $6.04 | 5 063 200 |
| Jan 11, 2016 | $6.64 | $6.64 | $6.27 | $6.20 | 2 901 800 |
| Jan 08, 2016 | $6.78 | $6.81 | $6.44 | $6.42 | 3 824 800 |
| Jan 07, 2016 | $6.95 | $7.06 | $6.65 | $6.59 | 4 172 100 |
