Stockscreener 앱 받기
40.40
1.27%
-0.52
Scorpio Tankers Inc 주식 (STNG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06-27 | $41.10 | $40.01 | $1.09 | 1,872,632.0 | -1.27% |
| 2025-06-26 | $41.32 | $40.57 | $0.7548 | 904,021.0 | -0.02% |
| 2025-06-25 | $41.44 | $40.13 | $1.31 | 2,325,976.0 | +1.19% |
| 2025-06-24 | $41.36 | $40.38 | $0.9788 | 1,204,115.0 | -4.40% |
| 2025-06-23 | $44.22 | $41.82 | $2.40 | 1,495,122.0 | -1.40% |
| 2025-06-20 | $44.36 | $42.58 | $1.78 | 1,717,082.0 | -3.14% |
| 2025-06-18 | $45.00 | $43.47 | $1.53 | 1,392,463.0 | +0.16% |
| 2025-06-17 | $44.84 | $42.66 | $2.19 | 1,620,063.0 | +6.73% |
| 2025-06-16 | $43.52 | $41.16 | $2.36 | 1,360,972.0 | -4.52% |
| 2025-06-13 | $43.48 | $41.32 | $2.16 | 1,353,352.0 | +3.73% |
| 2025-06-12 | $42.37 | $40.66 | $1.71 | 738,984.0 | +1.48% |
| 2025-06-11 | $41.54 | $39.74 | $1.80 | 958,387.0 | +3.85% |
| 2025-06-10 | $40.27 | $39.41 | $0.86 | 392,364.0 | +0.08% |
| 2025-06-09 | $40.51 | $39.00 | $1.51 | 594,034.0 | -0.03% |
| 2025-06-06 | $40.22 | $38.95 | $1.26 | 523,389.0 | +0.40% |
| 2025-06-05 | $40.31 | $38.67 | $1.64 | 517,920.0 | -1.59% |
| 2025-06-04 | $40.86 | $39.81 | $1.05 | 553,409.0 | +0.20% |
| 2025-06-03 | $40.32 | $37.96 | $2.36 | 454,638.0 | +1.14% |
| 2025-06-02 | $40.09 | $39.23 | $0.86 | 609,907.0 | -0.28% |
| 2025-05-30 | $40.07 | $39.46 | $0.61 | 588,628.0 | -0.92% |
| 2025-05-29 | $40.11 | $39.30 | $0.81 | 393,555.0 | +1.60% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06 | $45.00 | $37.96 | $7.04 | 22,461,462.0 | +1.66% |
| 2025-05 | $43.15 | $37.17 | $5.98 | 15,555,693.0 | +5.44% |
| 2025-04 | $38.59 | $30.63 | $7.96 | 22,039,167.0 | +0.29% |
| 2025-03 | $42.27 | $37.14 | $5.13 | 20,074,359.0 | -5.70% |
| 2025-02 | $51.17 | $38.55 | $12.62 | 17,465,896.0 | -16.32% |
| 2025-01 | $56.74 | $45.43 | $11.31 | 21,767,875.0 | -4.17% |
Scorpio Tankers Inc 주식 (STNG) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $52.30 | $45.94 | $6.36 | 18,192,161.0 | -3.87% |
| 2024-11 | $59.09 | $49.98 | $9.11 | 17,726,420.0 | -13.06% |
| 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% |
6.44%
1.92%
자본화:
|
볼륨(24시간):