Scorpio Tankers Inc (STNG) Historical Stock Data
72.77 ↑0.96 (1.34%)
As of April 26, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, STNG is up 0.00% a day on average. There have been 17 days where Scorpio Tankers Inc closed green and 13 days where STNG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 71.78 | 72.77 | ↑$0.99 (1.38%) | 71.63 | 73.13 | 588.99K |
| 2024-04-25 | 70.61 | 71.81 | ↑$1.20 (1.70%) | 70.01 | 72.02 | 510.16K |
| 2024-04-24 | 70.57 | 70.84 | ↑$0.28 (0.39%) | 70.02 | 71.17 | 541.35K |
| 2024-04-23 | 69.91 | 70.64 | ↑$0.73 (1.04%) | 69.58 | 71.48 | 423.29K |
| 2024-04-22 | 69.37 | 69.84 | ↑$0.47 (0.68%) | 68.33 | 70.25 | 0.99M |
| 2024-04-19 | 68.80 | 69.53 | ↑$0.73 (1.06%) | 68.68 | 70.06 | 724.86K |
| 2024-04-18 | 70.55 | 68.46 | ↓$2.09 (-2.96%) | 67.80 | 70.67 | 745.87K |
| 2024-04-17 | 71.47 | 70.78 | ↓$0.69 (-0.97%) | 70.40 | 72.64 | 590.10K |
| 2024-04-16 | 69.96 | 70.95 | ↑$0.99 (1.42%) | 69.40 | 71.50 | 569.94K |
| 2024-04-15 | 70.90 | 70.57 | ↓$0.33 (-0.47%) | 70.04 | 71.92 | 730.63K |
| 2024-04-12 | 72.34 | 70.97 | ↓$1.37 (-1.89%) | 70.54 | 72.49 | 619.65K |
| 2024-04-11 | 71.02 | 71.64 | ↑$0.62 (0.87%) | 70.85 | 71.95 | 690.47K |
| 2024-04-10 | 69.02 | 70.14 | ↑$1.12 (1.62%) | 68.56 | 70.24 | 0.97M |
| 2024-04-09 | 71.49 | 68.97 | ↓$2.52 (-3.52%) | 68.60 | 71.49 | 0.97M |
| 2024-04-08 | 71.44 | 70.82 | ↓$0.62 (-0.87%) | 69.87 | 71.48 | 0.93M |
| 2024-04-05 | 72.27 | 71.77 | ↓$0.50 (-0.69%) | 71.64 | 72.81 | 478.85K |
| 2024-04-04 | 73.28 | 72.07 | ↓$1.21 (-1.65%) | 71.99 | 73.43 | 624.05K |
| 2024-04-03 | 72.11 | 73.24 | ↑$1.13 (1.57%) | 72.11 | 74.04 | 717.43K |
| 2024-04-02 | 72.80 | 72.60 | ↓$0.20 (-0.27%) | 71.58 | 72.82 | 627.08K |
| 2024-04-01 | 71.55 | 72.75 | ↑$1.20 (1.68%) | 71.55 | 73.59 | 748.32K |
| 2024-03-28 | 70.65 | 71.55 | ↑$0.90 (1.27%) | 70.30 | 71.60 | 0.96M |
| 2024-03-27 | 70.17 | 70.54 | ↑$0.37 (0.53%) | 69.95 | 70.96 | 839.40K |
| 2024-03-26 | 71.73 | 70.42 | ↓$1.31 (-1.83%) | 70.39 | 71.93 | 662.23K |
| 2024-03-25 | 72.68 | 71.98 | ↓$0.70 (-0.96%) | 71.84 | 73.43 | 435.36K |
| 2024-03-22 | 72.77 | 72.50 | ↓$0.27 (-0.37%) | 72.05 | 72.93 | 407.48K |
| 2024-03-21 | 72.76 | 73.05 | ↑$0.29 (0.40%) | 72.12 | 73.67 | 567.81K |
| 2024-03-20 | 72.01 | 72.22 | ↑$0.21 (0.29%) | 70.78 | 72.28 | 867.62K |
| 2024-03-19 | 72.09 | 72.55 | ↑$0.46 (0.64%) | 71.88 | 73.57 | 1.37M |
| 2024-03-18 | 71.56 | 71.74 | ↑$0.18 (0.25%) | 70.52 | 72.10 | 873.53K |
| 2024-03-15 | 71.55 | 71.36 | ↓$0.19 (-0.27%) | 70.26 | 72.74 | 1.31M |
Create an account or log in to view more rows.
$STNG let’s go down baby 😉
$STNG bought more
$STNG good support.....
$STNG When in doubt
zoom out. ??
$STNG Wish I shorted
$STNG headed back to all time highs shortly
$STNG added more calls on that drop
$STNG Exciting times ahead people.
$STNG nice!!!
$STNG Was last two days consolidation??