Stockscreener 앱 받기
61.70
0.92%
0.56
시간 외 거래:
61.70
Scorpio Tankers Inc 주식 (STNG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-31 | $62.00 | $60.09 | $1.91 | 1,732,225.0 | +0.92% |
| 2025-10-30 | $62.70 | $58.59 | $4.11 | 786,925.0 | -1.43% |
| 2025-10-29 | $63.05 | $61.77 | $1.28 | 688,727.0 | +0.96% |
| 2025-10-28 | $61.62 | $59.99 | $1.63 | 576,723.0 | +2.08% |
| 2025-10-27 | $60.99 | $59.53 | $1.46 | 381,628.0 | -0.30% |
| 2025-10-24 | $61.38 | $59.78 | $1.60 | 635,337.0 | +0.07% |
| 2025-10-23 | $61.16 | $58.84 | $2.32 | 864,888.0 | +3.23% |
| 2025-10-22 | $58.54 | $56.34 | $2.20 | 331,014.0 | +2.74% |
| 2025-10-21 | $57.92 | $56.54 | $1.38 | 464,752.0 | -1.83% |
| 2025-10-20 | $58.99 | $57.42 | $1.57 | 569,343.0 | +0.82% |
| 2025-10-17 | $57.98 | $55.12 | $2.86 | 986,091.0 | +3.12% |
| 2025-10-16 | $58.25 | $54.80 | $3.45 | 834,890.0 | +2.13% |
| 2025-10-15 | $55.24 | $54.01 | $1.23 | 626,371.0 | +2.19% |
| 2025-10-14 | $53.72 | $52.56 | $1.16 | 579,597.0 | -1.39% |
| 2025-10-13 | $54.93 | $53.19 | $1.74 | 799,961.0 | +0.07% |
| 2025-10-10 | $56.09 | $54.05 | $2.04 | 743,605.0 | -2.56% |
| 2025-10-09 | $56.75 | $54.26 | $2.49 | 965,782.0 | +2.64% |
| 2025-10-08 | $54.49 | $53.37 | $1.12 | 851,195.0 | -0.42% |
| 2025-10-07 | $55.66 | $52.00 | $3.66 | 1,292,888.0 | -3.40% |
| 2025-10-06 | $57.03 | $56.07 | $0.96 | 573,962.0 | -1.85% |
| 2025-10-03 | $57.54 | $56.36 | $1.18 | 551,607.0 | +1.78% |
| 2025-10-02 | $56.87 | $55.66 | $1.21 | 416,913.0 | -0.41% |
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 |
|---|---|---|---|---|---|
| 2025-10 | $63.05 | $52.00 | $11.05 | 19,059,837.0 | +10.08% |
| 2025-09 | $62.23 | $49.94 | $12.29 | 23,700,702.0 | +11.21% |
| 2025-08 | $50.48 | $43.78 | $6.70 | 20,913,277.0 | +11.48% |
| 2025-07 | $47.89 | $39.03 | $8.86 | 26,644,522.0 | +15.54% |
| 2025-06 | $45.00 | $37.96 | $7.04 | 23,351,630.0 | -1.53% |
| 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% |
1.66%
0.71%
자본화:
|
볼륨(24시간):