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 |
| Jul 26, 2023 | $42.10 | $43.71 | $42.09 | $43.06 | 633 193 |
| Jul 25, 2023 | $42.61 | $43.60 | $42.50 | $42.51 | 696 289 |
| Jul 24, 2023 | $41.50 | $42.96 | $41.43 | $42.75 | 957 168 |
| Jul 21, 2023 | $41.08 | $41.51 | $40.34 | $41.01 | 1 724 041 |
| Jul 20, 2023 | $42.75 | $42.90 | $42.04 | $42.36 | 582 537 |
| Jul 19, 2023 | $42.30 | $42.77 | $42.06 | $42.28 | 801 089 |
| Jul 18, 2023 | $42.34 | $42.94 | $42.06 | $42.31 | 800 931 |
| Jul 17, 2023 | $42.48 | $43.22 | $42.21 | $42.73 | 1 102 144 |
| Jul 14, 2023 | $44.07 | $44.24 | $41.66 | $42.13 | 2 032 366 |
| Jul 13, 2023 | $44.89 | $44.88 | $44.30 | $44.49 | 845 954 |
| Jul 12, 2023 | $45.05 | $45.21 | $44.44 | $44.59 | 647 054 |
| Jul 11, 2023 | $44.90 | $45.11 | $44.29 | $44.84 | 986 191 |
| Jul 10, 2023 | $45.18 | $45.56 | $44.10 | $44.46 | 656 929 |
| Jul 07, 2023 | $44.41 | $45.98 | $44.28 | $45.62 | 858 054 |
| Jul 06, 2023 | $46.00 | $46.00 | $43.82 | $44.09 | 872 713 |
| Jul 05, 2023 | $45.13 | $47.22 | $44.84 | $46.16 | 989 971 |
| Jul 03, 2023 | $47.27 | $47.69 | $45.28 | $46.03 | 902 747 |
| Jun 30, 2023 | $45.44 | $47.55 | $45.07 | $47.23 | 1 304 846 |
| Jun 29, 2023 | $43.39 | $44.79 | $43.12 | $44.09 | 838 126 |
| Jun 28, 2023 | $43.08 | $43.34 | $42.36 | $43.19 | 729 160 |
| Jun 27, 2023 | $42.80 | $43.22 | $42.27 | $43.08 | 910 876 |
| Jun 26, 2023 | $43.75 | $43.97 | $42.72 | $42.72 | 761 504 |
| Jun 23, 2023 | $44.31 | $44.81 | $43.91 | $44.06 | 514 322 |
| Jun 22, 2023 | $44.32 | $45.28 | $44.02 | $45.15 | 457 905 |
| Jun 21, 2023 | $44.65 | $45.53 | $44.54 | $44.78 | 827 663 |
