Stockscreener 앱 받기
69.45
0.16%
-0.11
시간 외 거래:
69.45
Scorpio Tankers Inc 주식 (STNG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-09-18 | $70.32 | $69.10 | $1.22 | 444,301.0 | -0.16% |
| 2024-09-17 | $69.72 | $68.65 | $1.07 | 381,606.0 | +1.28% |
| 2024-09-16 | $68.89 | $67.94 | $0.95 | 433,903.0 | +0.97% |
| 2024-09-13 | $68.89 | $67.75 | $1.14 | 421,701.0 | +0.59% |
| 2024-09-12 | $68.66 | $67.01 | $1.65 | 510,976.0 | +0.87% |
| 2024-09-11 | $67.15 | $65.96 | $1.19 | 611,528.0 | +0.95% |
| 2024-09-10 | $68.95 | $66.06 | $2.89 | 1,025,621.0 | -3.09% |
| 2024-09-09 | $69.00 | $67.12 | $1.88 | 884,180.0 | +1.21% |
| 2024-09-06 | $69.09 | $67.64 | $1.45 | 752,812.0 | -0.91% |
| 2024-09-05 | $69.12 | $67.97 | $1.15 | 692,980.0 | -0.25% |
| 2024-09-04 | $69.01 | $67.69 | $1.33 | 884,431.0 | +0.75% |
| 2024-09-03 | $70.86 | $67.97 | $2.89 | 1,046,763.0 | -4.96% |
| 2024-08-30 | $72.05 | $71.00 | $1.05 | 463,104.0 | +1.27% |
| 2024-08-29 | $70.92 | $69.76 | $1.16 | 307,591.0 | +0.28% |
| 2024-08-28 | $70.98 | $69.82 | $1.16 | 494,536.0 | -1.37% |
| 2024-08-27 | $71.55 | $70.75 | $0.80 | 387,875.0 | +0.44% |
| 2024-08-26 | $72.34 | $70.85 | $1.49 | 573,578.0 | +0.85% |
| 2024-08-23 | $71.56 | $70.16 | $1.40 | 1,236,546.0 | +0.09% |
| 2024-08-22 | $71.27 | $70.36 | $0.915 | 859,896.0 | -0.49% |
| 2024-08-21 | $71.88 | $70.69 | $1.19 | 770,832.0 | -0.23% |
| 2024-08-20 | $72.75 | $70.93 | $1.82 | 807,945.0 | -2.46% |
Scorpio Tankers Inc 주식 (STNG) 연도별 가격 이력
이 심층 분석에서는 Scorpio Tankers Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 STNG 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Scorpio Tankers Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Scorpio Tankers Inc 주식 (STNG) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-09 | $70.86 | $65.96 | $4.90 | 8,535,103.0 | -2.92% |
| 2024-08 | $77.67 | $69.08 | $8.59 | 16,228,427.0 | -6.70% |
| 2024-07 | $82.04 | $72.41 | $9.63 | 18,039,914.0 | -5.67% |
| 2024-06 | $84.67 | $75.24 | $9.43 | 13,715,966.0 | -0.95% |
| 2024-05 | $83.33 | $69.01 | $14.32 | 14,700,086.0 | +16.64% |
| 2024-04 | $74.04 | $67.80 | $6.24 | 14,116,333.0 | -1.66% |
| 2024-03 | $73.67 | $64.66 | $9.01 | 17,211,620.0 | +6.58% |
| 2024-02 | $72.89 | $64.18 | $8.71 | 27,767,098.0 | -5.05% |
| 2024-01 | $72.75 | $61.22 | $11.53 | 32,221,364.0 | +16.28% |
Scorpio Tankers Inc 주식 (STNG) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $64.93 | $52.68 | $12.25 | 20,452,935.0 | +10.77% |
| 2023-11 | $59.32 | $53.06 | $6.26 | 19,569,921.0 | -2.24% |
| 2023-10 | $58.20 | $47.88 | $10.32 | 21,686,179.0 | +3.75% |
| 2023-09 | $55.19 | $47.89 | $7.30 | 22,619,678.0 | +7.15% |
| 2023-08 | $53.18 | $45.95 | $7.23 | 24,908,239.0 | +7.38% |
| 2023-07 | $47.69 | $40.34 | $7.35 | 21,733,029.0 | -0.40% |
| 2023-06 | $48.99 | $42.27 | $6.72 | 19,840,512.0 | +3.19% |
| 2023-05 | $51.92 | $45.36 | $6.56 | 30,572,455.0 | -12.40% |
| 2023-04 | $61.90 | $51.31 | $10.59 | 19,864,391.0 | -7.21% |
| 2023-03 | $63.22 | $52.79 | $10.43 | 29,873,152.0 | -6.71% |
| 2023-02 | $64.20 | $48.10 | $16.10 | 31,058,586.0 | +26.09% |
| 2023-01 | $54.73 | $44.46 | $10.27 | 37,117,960.0 | -10.97% |
Scorpio Tankers Inc 주식 (STNG) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $57.71 | $49.14 | $8.57 | 22,656,786.0 | +5.39% |
| 2022-11 | $54.24 | $46.80 | $7.44 | 25,810,246.0 | +6.42% |
| 2022-10 | $49.59 | $38.05 | $11.54 | 26,927,570.0 | +14.03% |
| 2022-09 | $46.30 | $38.64 | $7.66 | 21,237,106.0 | +1.06% |
| 2022-08 | $43.77 | $37.40 | $6.37 | 21,167,492.0 | +7.74% |
| 2022-07 | $42.01 | $28.50 | $13.51 | 23,476,978.0 | +11.88% |
| 2022-06 | $38.07 | $32.60 | $5.47 | 33,463,404.0 | +4.42% |
| 2022-05 | $34.54 | $23.62 | $10.92 | 32,202,987.0 | +33.64% |
| 2022-04 | $25.34 | $19.65 | $5.69 | 20,310,935.0 | +15.67% |
| 2022-03 | $21.68 | $16.40 | $5.28 | 25,308,010.0 | +22.94% |
| 2022-02 | $18.35 | $13.65 | $4.70 | 17,286,051.0 | +27.77% |
| 2022-01 | $14.32 | $11.02 | $3.30 | 19,934,900.0 | +6.25% |
0.11%
0.38%
자본화:
|
볼륨(24시간):