Stockscreener 앱 받기
50.69
1.02%
-0.52
Scorpio Tankers Inc 주식 (STNG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-27 | $51.90 | $50.13 | $1.77 | 647,751.0 | -1.02% |
| 2024-11-26 | $52.66 | $50.92 | $1.73 | 784,788.0 | -1.06% |
| 2024-11-25 | $52.62 | $51.44 | $1.18 | 928,940.0 | -1.86% |
| 2024-11-22 | $52.98 | $52.07 | $0.905 | 650,885.0 | -0.32% |
| 2024-11-21 | $54.17 | $52.07 | $2.10 | 848,381.0 | -3.22% |
| 2024-11-20 | $56.55 | $54.38 | $2.17 | 1,374,198.0 | -1.85% |
| 2024-11-19 | $55.83 | $54.78 | $1.05 | 823,851.0 | +1.66% |
| 2024-11-18 | $54.80 | $53.55 | $1.25 | 863,466.0 | +1.97% |
| 2024-11-15 | $55.40 | $53.44 | $1.96 | 758,173.0 | -2.26% |
| 2024-11-14 | $55.39 | $53.73 | $1.66 | 1,185,645.0 | +1.50% |
| 2024-11-13 | $55.11 | $52.70 | $2.41 | 1,213,910.0 | +1.96% |
| 2024-11-12 | $54.27 | $52.81 | $1.46 | 748,883.0 | -2.66% |
| 2024-11-11 | $54.93 | $53.98 | $0.955 | 618,734.0 | -0.18% |
| 2024-11-08 | $55.88 | $53.55 | $2.33 | 1,044,688.0 | -1.41% |
| 2024-11-07 | $57.88 | $55.30 | $2.58 | 1,057,909.0 | -1.88% |
| 2024-11-06 | $57.48 | $55.08 | $2.40 | 1,473,692.0 | -1.70% |
| 2024-11-05 | $58.62 | $57.05 | $1.57 | 728,988.0 | -0.74% |
| 2024-11-04 | $58.90 | $57.73 | $1.17 | 857,085.0 | -0.80% |
| 2024-11-01 | $59.09 | $57.63 | $1.46 | 771,060.0 | +0.21% |
| 2024-10-31 | $59.44 | $58.16 | $1.28 | 835,435.0 | +0.34% |
| 2024-10-30 | $59.16 | $57.15 | $2.01 | 1,362,416.0 | -2.11% |
| 2024-10-29 | $60.31 | $55.32 | $4.99 | 2,973,299.0 | -2.67% |
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 |
|---|---|---|---|---|---|
| 2024-11 | $59.09 | $50.13 | $8.96 | 18,028,778.0 | -13.01% |
| 2024-10 | $74.67 | $55.32 | $19.35 | 19,935,068.0 | -18.27% |
| 2024-09 | $71.93 | $65.96 | $5.97 | 13,741,527.0 | -0.34% |
| 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% |
0.99%
1.77%
자본화:
|
볼륨(24시간):