Stockscreener 앱 받기
35.33
3.52%
1.20
Scorpio Tankers Inc 주식 (STNG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04-17 | $35.35 | $34.05 | $1.30 | 481,897.0 | +3.52% |
| 2025-04-16 | $34.38 | $33.21 | $1.17 | 605,622.0 | +1.61% |
| 2025-04-15 | $34.53 | $33.55 | $0.98 | 805,426.0 | -2.16% |
| 2025-04-14 | $35.85 | $34.30 | $1.55 | 813,471.0 | -3.81% |
| 2025-04-11 | $35.84 | $33.77 | $2.07 | 910,302.0 | +7.21% |
| 2025-04-10 | $33.91 | $32.60 | $1.30 | 933,850.0 | -3.23% |
| 2025-04-09 | $35.41 | $32.41 | $3.00 | 1,386,968.0 | +3.30% |
| 2025-04-08 | $34.33 | $32.70 | $1.62 | 1,388,413.0 | -5.83% |
| 2025-04-07 | $35.89 | $31.62 | $4.27 | 2,342,689.0 | +10.99% |
| 2025-04-04 | $32.64 | $30.63 | $2.01 | 2,432,391.0 | -7.36% |
| 2025-04-03 | $36.48 | $34.28 | $2.20 | 1,276,286.0 | -8.12% |
| 2025-04-02 | $38.02 | $37.07 | $0.9451 | 747,543.0 | -1.76% |
| 2025-04-01 | $38.59 | $37.28 | $1.31 | 877,091.0 | +1.38% |
| 2025-03-31 | $38.20 | $37.15 | $1.05 | 1,010,332.0 | -1.83% |
| 2025-03-28 | $38.45 | $37.26 | $1.19 | 1,179,795.0 | +0.60% |
| 2025-03-27 | $38.86 | $37.86 | $1.00 | 804,850.0 | -3.13% |
| 2025-03-26 | $39.75 | $38.90 | $0.85 | 782,957.0 | +0.41% |
| 2025-03-25 | $40.79 | $38.95 | $1.84 | 814,243.0 | -2.15% |
| 2025-03-24 | $40.28 | $39.04 | $1.24 | 904,101.0 | +0.83% |
| 2025-03-21 | $41.94 | $39.62 | $2.32 | 2,202,071.0 | -6.00% |
| 2025-03-20 | $42.27 | $40.76 | $1.51 | 686,049.0 | +1.54% |
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 |
|---|---|---|---|---|---|
| 2025-04 | $38.59 | $30.63 | $7.96 | 15,483,846.0 | -5.99% |
| 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% |
1.09%
자본화:
|
볼륨(24시간):