Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
STNG Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 28 2024 | 83.53 | 0.00 | 0.00% | 83.53 | 83.53 | 83.53 | 0 |
| Jun 27 2024 | 83.53 | 0.10 | 0.12% | 84.05 | 84.67 | 82.55 | 531,424 |
| Jun 26 2024 | 83.43 | 0.41 | 0.49% | 83.74 | 84.17 | 83.19 | 666,997 |
| Jun 25 2024 | 83.02 | 0.46 | 0.56% | 82.66 | 83.41 | 82.28 | 559,609 |
| Jun 24 2024 | 82.56 | 0.46 | 0.56% | 82.32 | 83.09 | 81.75 | 681,003 |
| Jun 21 2024 | 82.10 | 1.59 | 1.97% | 80.60 | 82.74 | 80.50 | 971,197 |
| Jun 20 2024 | 80.51 | -0.24 | -0.30% | 80.97 | 82.24 | 80.33 | 853,539 |
| Jun 18 2024 | 80.75 | 2.34 | 2.98% | 79.71 | 80.97 | 78.45 | 876,768 |
| Jun 17 2024 | 78.41 | 3.04 | 4.03% | 75.99 | 78.45 | 75.99 | 995,342 |
| Jun 14 2024 | 75.37 | -3.09 | -3.94% | 77.17 | 77.32 | 75.24 | 969,566 |
| Jun 13 2024 | 78.46 | -1.65 | -2.06% | 79.49 | 79.67 | 77.61 | 686,520 |
| Jun 12 2024 | 80.11 | 2.07 | 2.65% | 78.65 | 80.63 | 77.51 | 660,175 |
| Jun 11 2024 | 78.04 | -3.06 | -3.77% | 77.51 | 78.83 | 77.12 | 1,442,172 |
| Jun 10 2024 | 81.10 | 0.73 | 0.91% | 80.31 | 81.25 | 80.18 | 754,348 |
| Jun 07 2024 | 80.37 | -0.01 | -0.01% | 80.01 | 80.99 | 79.84 | 740,634 |
| Jun 06 2024 | 80.38 | -0.62 | -0.77% | 80.58 | 80.63 | 79.53 | 485,433 |
| Jun 05 2024 | 81.00 | 1.25 | 1.57% | 79.89 | 81.30 | 79.70 | 601,533 |
| Jun 04 2024 | 79.75 | -0.76 | -0.94% | 80.30 | 80.44 | 79.21 | 746,880 |
| Jun 03 2024 | 80.51 | -1.56 | -1.90% | 82.32 | 82.32 | 80.18 | 495,960 |
| May 31 2024 | 82.07 | -0.07 | -0.09% | 82.10 | 82.40 | 81.32 | 555,317 |
| May 30 2024 | 82.14 | 1.57 | 1.95% | 80.66 | 82.62 | 80.50 | 466,268 |
| May 29 2024 | 80.57 | -0.61 | -0.75% | 80.74 | 81.00 | 80.17 | 507,829 |
| May 28 2024 | 81.18 | -0.21 | -0.26% | 82.00 | 82.00 | 80.44 | 634,205 |
| May 24 2024 | 81.39 | 0.50 | 0.62% | 81.61 | 82.42 | 81.25 | 441,094 |
| May 23 2024 | 80.89 | -0.44 | -0.54% | 81.58 | 82.4799 | 80.70 | 504,432 |
| May 22 2024 | 81.33 | -1.65 | -1.99% | 82.40 | 82.40 | 80.7801 | 579,845 |
| May 21 2024 | 82.98 | 0.60 | 0.73% | 82.18 | 83.33 | 82.145 | 513,803 |
| May 20 2024 | 82.38 | 0.69 | 0.84% | 82.00 | 83.12 | 81.84 | 645,042 |
| May 17 2024 | 81.69 | 0.64 | 0.79% | 80.91 | 81.76 | 79.53 | 990,567 |
| May 16 2024 | 81.05 | 1.35 | 1.69% | 79.77 | 81.08 | 79.20 | 719,496 |
| May 15 2024 | 79.70 | 0.13 | 0.16% | 79.18 | 79.96 | 78.32 | 887,581 |
| May 14 2024 | 79.57 | 0.34 | 0.43% | 79.04 | 79.62 | 77.90 | 636,546 |
| May 13 2024 | 79.23 | 1.41 | 1.81% | 79.48 | 80.1726 | 78.03 | 698,331 |
| May 10 2024 | 77.82 | 1.07 | 1.39% | 78.60 | 79.58 | 77.82 | 1,216,924 |
| May 09 2024 | 76.75 | 1.32 | 1.75% | 75.50 | 77.69 | 74.73 | 1,329,209 |
| May 08 2024 | 75.43 | 2.73 | 3.76% | 72.87 | 75.49 | 72.70 | 967,870 |
| May 07 2024 | 72.70 | 0.70 | 0.97% | 71.91 | 73.265 | 71.91 | 404,806 |
| May 06 2024 | 72.00 | -0.40 | -0.55% | 72.68 | 73.65 | 71.4806 | 824,755 |
| 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% | 70.61 | 72.02 | 70.01 | 510,014 |
| 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% | 69.96 | 71.50 | 69.40 | 569,944 |
| 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% | 69.02 | 70.2399 | 68.56 | 970,284 |
| 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 | 478,803 |
| 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% | 72.80 | 72.82 | 71.58 | 627,078 |
