Stockscreener 앱 받기
45.70
2.81%
-1.32
시장 영업 전:
46.29
0.59
+1.29%
Scorpio Tankers Inc 주식 (STNG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-08 | $48.11 | $45.42 | $2.69 | 892,285.0 | -2.81% |
| 2025-08-07 | $47.99 | $46.59 | $1.40 | 730,888.0 | -1.24% |
| 2025-08-06 | $49.40 | $47.61 | $1.79 | 1,025,818.0 | -2.84% |
| 2025-08-05 | $49.44 | $47.60 | $1.84 | 1,195,571.0 | +2.47% |
| 2025-08-04 | $48.58 | $47.04 | $1.54 | 1,108,988.0 | +1.64% |
| 2025-08-01 | $47.21 | $44.37 | $2.84 | 2,242,988.0 | +4.07% |
| 2025-07-31 | $46.15 | $44.52 | $1.63 | 1,575,084.0 | -1.07% |
| 2025-07-30 | $47.89 | $45.35 | $2.54 | 1,485,439.0 | +1.33% |
| 2025-07-29 | $45.20 | $44.23 | $0.965 | 847,540.0 | +0.60% |
| 2025-07-28 | $44.91 | $44.20 | $0.71 | 834,416.0 | +1.68% |
| 2025-07-25 | $44.64 | $43.40 | $1.24 | 616,965.0 | -1.23% |
| 2025-07-24 | $44.97 | $44.07 | $0.90 | 805,010.0 | -0.25% |
| 2025-07-23 | $44.97 | $44.62 | $0.345 | 381,596.0 | +3.61% |
| 2025-07-22 | $43.43 | $42.54 | $0.89 | 805,636.0 | +0.86% |
| 2025-07-21 | $43.58 | $42.58 | $0.999 | 829,157.0 | -1.68% |
| 2025-07-18 | $44.11 | $43.07 | $1.04 | 1,241,957.0 | -0.43% |
| 2025-07-17 | $45.57 | $42.20 | $3.37 | 1,722,484.0 | +2.15% |
| 2025-07-16 | $44.88 | $42.77 | $2.12 | 1,077,034.0 | -3.32% |
| 2025-07-15 | $45.16 | $43.64 | $1.52 | 1,100,378.0 | -2.85% |
| 2025-07-14 | $46.50 | $44.42 | $2.08 | 1,864,074.0 | +0.40% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $49.44 | $44.37 | $5.07 | 8,088,823.0 | +1.08% |
| 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% |
1.08%
자본화:
|
볼륨(24시간):