Register to chat with like-minded investors on our interactive forums.
STNG Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 03 2024 | 72.40 | 0.90 | 1.26% | 71.63 | 72.51 | 70.8801 | 486,310 |
| May 02 2024 | 71.50 | 2.19 | 3.16% | 69.79 | 71.79 | 69.79 | 492,781 |
| May 01 2024 | 69.31 | -1.05 | -1.49% | 70.42 | 70.8827 | 69.01 | 648,514 |
| Apr 30 2024 | 70.36 | -1.89 | -2.62% | 72.62 | 72.62 | 70.25 | 640,919 |
| Apr 29 2024 | 72.25 | -0.52 | -0.71% | 72.66 | 73.26 | 72.02 | 654,764 |
| Apr 26 2024 | 72.77 | 0.96 | 1.34% | 71.78 | 73.13 | 71.63 | 588,990 |
| Apr 25 2024 | 71.81 | 0.97 | 1.37% | 70.56 | 72.02 | 70.01 | 505,973 |
| Apr 24 2024 | 70.84 | 0.20 | 0.28% | 70.40 | 71.17 | 70.02 | 541,251 |
| Apr 23 2024 | 70.64 | 0.80 | 1.15% | 69.91 | 71.48 | 69.58 | 423,294 |
| Apr 22 2024 | 69.84 | 0.31 | 0.45% | 69.37 | 70.25 | 68.33 | 990,524 |
| Apr 19 2024 | 69.53 | 1.07 | 1.56% | 68.80 | 70.06 | 68.50 | 724,857 |
| Apr 18 2024 | 68.46 | -2.32 | -3.28% | 70.55 | 70.6699 | 67.80 | 744,744 |
| Apr 17 2024 | 70.78 | -0.17 | -0.24% | 71.47 | 72.64 | 70.40 | 590,104 |
| Apr 16 2024 | 70.95 | 0.38 | 0.54% | 69.937 | 71.50 | 69.40 | 539,136 |
| Apr 15 2024 | 70.57 | -0.40 | -0.56% | 70.90 | 71.92 | 70.04 | 730,626 |
| Apr 12 2024 | 70.97 | -0.67 | -0.94% | 72.34 | 72.49 | 70.54 | 619,652 |
| Apr 11 2024 | 71.64 | 1.50 | 2.14% | 71.02 | 71.95 | 70.85 | 690,466 |
| Apr 10 2024 | 70.14 | 1.17 | 1.70% | 69.045 | 70.2399 | 68.56 | 950,736 |
| Apr 09 2024 | 68.97 | -1.85 | -2.61% | 71.49 | 71.49 | 68.60 | 964,301 |
| Apr 08 2024 | 70.82 | -0.95 | -1.32% | 71.44 | 71.475 | 69.87 | 926,248 |
| Apr 05 2024 | 71.77 | -0.30 | -0.42% | 72.27 | 72.81 | 71.64 | 478,032 |
| Apr 04 2024 | 72.07 | -1.17 | -1.60% | 73.28 | 73.45 | 71.99 | 624,030 |
| Apr 03 2024 | 73.24 | 0.64 | 0.88% | 72.11 | 74.04 | 72.11 | 717,228 |
| Apr 02 2024 | 72.60 | -0.15 | -0.21% | 72.34 | 72.61 | 71.58 | 599,133 |
| Apr 01 2024 | 72.75 | 1.20 | 1.68% | 71.55 | 73.59 | 71.55 | 748,322 |
| Mar 28 2024 | 71.55 | 1.01 | 1.43% | 70.65 | 71.60 | 70.295 | 959,659 |
| Mar 27 2024 | 70.54 | 0.12 | 0.17% | 70.17 | 70.96 | 69.95 | 839,404 |
| Mar 26 2024 | 70.42 | -1.56 | -2.17% | 71.73 | 71.93 | 70.39 | 662,223 |
| Mar 25 2024 | 71.98 | -0.52 | -0.72% | 72.68 | 73.43 | 71.84 | 435,347 |
| Mar 22 2024 | 72.50 | -0.55 | -0.75% | 72.77 | 72.93 | 72.045 | 407,483 |
| Mar 21 2024 | 73.05 | 0.83 | 1.15% | 72.76 | 73.6676 | 72.1216 | 567,953 |
| Mar 20 2024 | 72.22 | -0.33 | -0.45% | 72.01 | 72.28 | 70.78 | 867,586 |
| Mar 19 2024 | 72.55 | 0.81 | 1.13% | 72.09 | 73.57 | 71.8848 | 1,372,444 |
| Mar 18 2024 | 71.74 | 0.38 | 0.53% | 71.56 | 72.10 | 70.52 | 873,534 |
| Mar 15 2024 | 71.36 | -0.54 | -0.75% | 71.55 | 72.74 | 70.26 | 1,289,718 |
| Mar 14 2024 | 71.90 | 0.57 | 0.80% | 71.18 | 73.27 | 70.62 | 1,538,790 |
| Mar 13 2024 | 71.33 | 2.31 | 3.35% | 69.87 | 71.83 | 69.72 | 1,226,038 |
| Mar 12 2024 | 69.02 | 0.75 | 1.10% | 68.35 | 69.95 | 68.25 | 925,887 |
| Mar 11 2024 | 68.27 | -0.05 | -0.07% | 67.93 | 68.36 | 67.28 | 533,979 |
| Mar 08 2024 | 68.32 | -0.93 | -1.34% | 69.14 | 69.44 | 67.78 | 584,709 |
| Mar 07 2024 | 69.25 | 0.98 | 1.44% | 68.06 | 69.49 | 68.06 | 863,239 |
| Mar 06 2024 | 68.27 | 1.42 | 2.12% | 66.90 | 68.49 | 66.785 | 952,833 |
| Mar 05 2024 | 66.85 | 2.15 | 3.32% | 65.17 | 67.23 | 64.9148 | 970,808 |
| Mar 04 2024 | 64.70 | -2.40 | -3.58% | 67.35 | 67.55 | 64.6606 | 817,582 |
| Mar 01 2024 | 67.10 | -0.03 | -0.04% | 67.48 | 68.20 | 67.035 | 765,370 |
| Feb 29 2024 | 67.13 | 0.33 | 0.49% | 67.00 | 68.08 | 66.5545 | 999,379 |
| Feb 28 2024 | 66.80 | -0.44 | -0.65% | 67.12 | 68.0769 | 66.42 | 876,088 |
| Feb 27 2024 | 67.24 | -0.79 | -1.16% | 67.76 | 67.865 | 66.75 | 609,473 |
| Feb 26 2024 | 68.03 | 1.61 | 2.42% | 66.81 | 68.73 | 66.21 | 773,715 |
| Feb 23 2024 | 66.42 | -0.51 | -0.76% | 66.70 | 67.21 | 65.13 | 662,954 |
| Feb 22 2024 | 66.93 | 0.33 | 0.50% | 65.84 | 67.18 | 64.50 | 1,103,112 |
| Feb 21 2024 | 66.60 | 0.47 | 0.71% | 65.86 | 67.44 | 65.70 | 1,197,064 |
| Feb 20 2024 | 66.13 | -3.39 | -4.88% | 68.67 | 68.686 | 65.92 | 1,932,858 |
| Feb 16 2024 | 69.52 | -0.86 | -1.22% | 71.65 | 71.80 | 69.095 | 1,381,681 |
| Feb 15 2024 | 70.38 | 4.12 | 6.22% | 65.94 | 70.549 | 65.50 | 2,430,859 |
| Feb 14 2024 | 66.26 | -1.18 | -1.75% | 67.47 | 68.89 | 65.00 | 2,070,945 |
| Feb 13 2024 | 67.44 | -0.63 | -0.93% | 67.71 | 67.9727 | 66.56 | 1,278,080 |
| Feb 12 2024 | 68.07 | 2.26 | 3.43% | 66.55 | 68.62 | 66.30 | 1,721,241 |
| Feb 09 2024 | 65.81 | -0.26 | -0.39% | 66.33 | 66.68 | 65.6301 | 1,166,251 |
| Feb 08 2024 | 66.07 | -0.54 | -0.81% | 65.92 | 66.96 | 65.60 | 1,187,292 |
| Feb 07 2024 | 66.61 | 1.21 | 1.85% | 65.20 | 67.68 | 64.18 | 1,584,258 |
| Feb 06 2024 | 65.40 | -1.03 | -1.55% | 66.16 | 67.73 | 64.82 | 1,097,771 |
