Scorpio Tankers (STNG) went public on March 31, 2010, when it opened at a split-adjusted price of $88.33.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 2024 | $57.81 | $58.65 | $51.44 | $51.76 | 16,579,328 |
October 2024 | $69.85 | $74.11 | $54.90 | $57.83 | 20,312,223 |
September 2024 | $70.02 | $71.39 | $65.46 | $70.76 | 13,903,343 |
August 2024 | $76.41 | $76.66 | $68.18 | $71.00 | 16,910,261 |
July 2024 | $80.31 | $80.98 | $71.47 | $75.69 | 18,956,295 |
June 2024 | $80.84 | $83.57 | $74.26 | $80.24 | 14,851,615 |
May 2024 | $69.15 | $81.83 | $67.77 | $80.59 | 15,167,801 |
April 2024 | $70.26 | $72.71 | $66.58 | $69.09 | 15,083,302 |
March 2024 | $65.88 | $72.34 | $63.13 | $70.26 | 17,473,308 |
February 2024 | $70.04 | $71.16 | $62.66 | $65.54 | 28,702,273 |
January 2024 | $61.50 | $71.02 | $59.77 | $69.02 | 32,265,750 |
December 2023 | $53.61 | $63.39 | $51.43 | $59.36 | 20,682,512 |
November 2023 | $54.70 | $57.54 | $51.80 | $53.59 | 19,805,513 |
October 2023 | $52.61 | $56.46 | $46.44 | $54.47 | 21,929,989 |
September 2023 | $49.67 | $53.54 | $46.45 | $52.50 | 22,913,555 |
August 2023 | $45.33 | $51.59 | $44.35 | $49.00 | 25,585,346 |
July 2023 | $45.63 | $46.03 | $38.94 | $45.40 | 21,799,960 |
June 2023 | $44.96 | $47.02 | $40.80 | $45.59 | 21,008,964 |
May 2023 | $49.58 | $49.84 | $43.54 | $43.93 | 30,914,928 |
April 2023 | $51.83 | $59.41 | $49.25 | $50.15 | 19,868,645 |
March 2023 | $58.53 | $60.68 | $50.67 | $54.05 | 29,873,198 |
February 2023 | $46.21 | $61.41 | $46.01 | $57.74 | 31,065,754 |
January 2023 | $51.53 | $52.35 | $42.53 | $45.79 | 37,122,970 |
December 2022 | $48.82 | $55.21 | $47.01 | $51.44 | 22,661,736 |
November 2022 | $46.81 | $51.89 | $44.68 | $48.81 | 25,810,246 |
