Get the Stockscreener App
81.69
0.79%
+0.64
After Hours:
81.69
Scorpio Tankers Inc Stock (STNG) Price History
The historical daily chart and data for Scorpio Tankers Inc stock (STNG), adjusted for splits and dividends, show that the latest closing stock price as of May 17, 2024, is $81.69.
- Scorpio Tankers Inc all-time high stock price is $116.40, occurred on July 23, 2015.
- The lowest Scorpio Tankers Inc stock price recorded was $8.28 on October 29, 2020. Since then, Scorpio Tankers Inc's stock price has risen over 886.59% to $81.69 now.
- The 52-week high stock price for STNG is $81.76, representing a 0.09% increase from the current share price, occurred on May 17, 2024.
- The 52-week low stock price for STNG is $40.34, indicating a -50.62% decrease from the current share price, occurred on July 21, 2023.
- The closing price of Scorpio Tankers Inc (STNG) stock in the beginning of 2023 was $13.95. The stock closed the year at $53.77, a gain of over 285.45% for the year.
The table below shows more information about STNG historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 17, 2024 | $81.76 | $79.53 | $2.23 | 876,030.0 | +0.79% |
| May 16, 2024 | $81.08 | $79.20 | $1.88 | 708,748.0 | +1.69% |
| May 15, 2024 | $79.96 | $78.32 | $1.64 | 875,012.0 | +0.16% |
| May 14, 2024 | $79.62 | $77.90 | $1.72 | 631,949.0 | +0.43% |
| May 13, 2024 | $80.17 | $78.03 | $2.14 | 657,392.0 | +1.81% |
| May 10, 2024 | $79.58 | $77.82 | $1.76 | 1,184,108.0 | +1.39% |
| May 09, 2024 | $77.69 | $74.73 | $2.96 | 1,311,387.0 | +1.75% |
| May 08, 2024 | $75.49 | $72.70 | $2.79 | 958,503.0 | +3.76% |
| May 07, 2024 | $73.27 | $71.91 | $1.36 | 399,731.0 | +0.97% |
| May 06, 2024 | $73.65 | $71.48 | $2.17 | 815,688.0 | -0.55% |
| May 03, 2024 | $72.51 | $70.88 | $1.63 | 479,834.0 | +1.26% |
| May 02, 2024 | $71.79 | $69.79 | $2.00 | 483,853.0 | +3.16% |
| May 01, 2024 | $70.88 | $69.01 | $1.87 | 635,658.0 | -1.49% |
| Apr 30, 2024 | $72.62 | $70.25 | $2.37 | 631,219.0 | -2.62% |
| Apr 29, 2024 | $73.26 | $72.02 | $1.24 | 650,016.0 | -0.71% |
| Apr 26, 2024 | $73.13 | $71.63 | $1.50 | 587,143.0 | +1.34% |
| Apr 25, 2024 | $72.02 | $70.01 | $2.01 | 444,426.0 | +1.37% |
| Apr 24, 2024 | $71.17 | $70.02 | $1.15 | 482,443.0 | +0.28% |
| Apr 23, 2024 | $71.48 | $69.58 | $1.90 | 412,904.0 | +1.15% |
| Apr 22, 2024 | $70.25 | $68.33 | $1.92 | 820,238.0 | +0.45% |
Scorpio Tankers Inc Stock (STNG) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Scorpio Tankers Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of STNG shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Scorpio Tankers Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Scorpio Tankers Inc Stock (STNG) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $81.76 | $69.01 | $12.75 | 10,893,923.0 | +16.10% |
| Apr, 2024 | $74.04 | $67.80 | $6.24 | 14,116,333.0 | -1.66% |
| Mar, 2024 | $73.67 | $64.66 | $9.01 | 17,211,620.0 | +6.58% |
| Feb, 2024 | $72.89 | $64.18 | $8.71 | 27,767,098.0 | -5.05% |
| Jan, 2024 | $72.75 | $61.22 | $11.53 | 32,221,364.0 | +16.28% |
Scorpio Tankers Inc Stock (STNG) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $64.93 | $52.68 | $12.25 | 20,452,935.0 | +10.77% |
| Nov, 2023 | $59.32 | $53.06 | $6.26 | 19,569,921.0 | -2.24% |
| Oct, 2023 | $58.20 | $47.88 | $10.32 | 21,686,179.0 | +3.75% |
| Sep, 2023 | $55.19 | $47.89 | $7.30 | 22,619,678.0 | +7.15% |
| Aug, 2023 | $53.18 | $45.95 | $7.23 | 24,908,239.0 | +7.38% |
| Jul, 2023 | $47.69 | $40.34 | $7.35 | 21,733,029.0 | -0.40% |
| Jun, 2023 | $48.99 | $42.27 | $6.72 | 19,840,512.0 | +3.19% |
| May, 2023 | $51.92 | $45.36 | $6.56 | 30,572,455.0 | -12.40% |
| Apr, 2023 | $61.90 | $51.31 | $10.59 | 19,864,391.0 | -7.21% |
| Mar, 2023 | $63.22 | $52.79 | $10.43 | 29,873,152.0 | -6.71% |
| Feb, 2023 | $64.20 | $48.10 | $16.10 | 31,058,586.0 | +26.09% |
| Jan, 2023 | $54.73 | $44.46 | $10.27 | 37,117,960.0 | -10.97% |
Scorpio Tankers Inc Stock (STNG) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $57.71 | $49.14 | $8.57 | 22,656,786.0 | +5.39% |
| Nov, 2022 | $54.24 | $46.80 | $7.44 | 25,810,246.0 | +6.42% |
| Oct, 2022 | $49.59 | $38.05 | $11.54 | 26,927,570.0 | +14.03% |
| Sep, 2022 | $46.30 | $38.64 | $7.66 | 21,237,106.0 | +1.06% |
| Aug, 2022 | $43.77 | $37.40 | $6.37 | 21,167,492.0 | +7.74% |
| Jul, 2022 | $42.01 | $28.50 | $13.51 | 23,476,978.0 | +11.88% |
| Jun, 2022 | $38.07 | $32.60 | $5.47 | 33,463,404.0 | +4.42% |
| May, 2022 | $34.54 | $23.62 | $10.92 | 32,202,987.0 | +33.64% |
| Apr, 2022 | $25.34 | $19.65 | $5.69 | 20,310,935.0 | +15.67% |
| Mar, 2022 | $21.68 | $16.40 | $5.28 | 25,308,010.0 | +22.94% |
| Feb, 2022 | $18.35 | $13.65 | $4.70 | 17,286,051.0 | +27.77% |
| Jan, 2022 | $14.32 | $11.02 | $3.30 | 19,934,900.0 | +6.25% |
1.33%
0.54%
Cap:
|
Volume (24h):