STNG(STNG)
STNG
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/21/2026 | $81.81 | $82.50 | $79.71 | $80.61 | 915,251 |
| 5/20/2026 | $80.90 | $82.50 | $80.41 | $81.68 | 2.10M |
| 5/19/2026 | $81.88 | $82.00 | $80.20 | $80.47 | 729,320 |
| 5/18/2026 | $81.45 | $83.98 | $80.61 | $81.87 | 760,000 |
| 5/15/2026 | $81.51 | $83.00 | $80.80 | $82.12 | 558,200 |
| 5/14/2026 | $82.16 | $83.00 | $81.23 | $82.72 | 627,394 |
| 5/13/2026 | $83.84 | $84.11 | $80.14 | $82.13 | 1.22M |
| 5/12/2026 | $85.00 | $85.85 | $83.47 | $83.51 | 1.06M |
| 5/11/2026 | $85.21 | $86.10 | $82.35 | $85.15 | 1.65M |
| 5/8/2026 | $84.00 | $86.24 | $81.44 | $84.41 | 2.69M |
| 5/7/2026 | $84.29 | $85.00 | $82.76 | $84.69 | 1.76M |
| 5/6/2026 | $84.79 | $86.29 | $81.71 | $82.56 | 1.17M |
| 5/5/2026 | $85.14 | $87.39 | $84.40 | $86.62 | 1.90M |
| 5/4/2026 | $82.84 | $84.23 | $82.70 | $83.27 | 988,097 |
| 5/1/2026 | $81.00 | $83.10 | $79.87 | $82.99 | 914,900 |
| 4/30/2026 | $81.00 | $81.45 | $79.32 | $81.33 | 976,940 |
| 4/29/2026 | $81.99 | $82.75 | $79.99 | $81.05 | 727,342 |
| 4/28/2026 | $80.76 | $82.03 | $79.21 | $81.10 | 1.18M |
| 4/27/2026 | $78.60 | $80.44 | $77.39 | $79.74 | 1.01M |
| 4/24/2026 | $77.51 | $78.57 | $76.51 | $78.37 | 751,659 |
| 4/23/2026 | $76.00 | $77.47 | $75.59 | $77.20 | 897,300 |
| 4/22/2026 | $75.22 | $76.17 | $73.25 | $75.97 | 789,000 |
| 4/21/2026 | $77.74 | $78.42 | $74.07 | $74.62 | 1.14M |
| 4/20/2026 | $74.49 | $77.44 | $73.12 | $76.89 | 931,700 |
| 4/17/2026 | $75.09 | $76.69 | $72.95 | $75.21 | 1.14M |
| 4/16/2026 | $74.43 | $75.07 | $72.34 | $74.02 | 758,000 |
| 4/15/2026 | $75.44 | $76.19 | $73.40 | $73.96 | 989,621 |
| 4/14/2026 | $76.61 | $77.08 | $73.15 | $73.55 | 1.06M |
| 4/13/2026 | $75.63 | $77.71 | $75.48 | $76.45 | 971,992 |
| 4/10/2026 | $75.50 | $75.99 | $72.53 | $74.51 | 1.18M |
| 4/9/2026 | $77.09 | $78.29 | $75.60 | $76.01 | 1.36M |
| 4/8/2026 | $73.15 | $76.90 | $72.49 | $76.81 | 2.57M |
| 4/7/2026 | $76.99 | $77.81 | $74.07 | $74.36 | 2.54M |
| 4/6/2026 | $76.51 | $77.00 | $75.50 | $76.54 | 444,541 |
| 4/2/2026 | $73.81 | $77.37 | $73.35 | $76.43 | 1.02M |
| 4/1/2026 | $74.71 | $75.77 | $74.02 | $74.10 | 834,600 |
| 3/31/2026 | $73.82 | $75.80 | $73.50 | $74.66 | 978,506 |
| 3/30/2026 | $75.22 | $75.96 | $73.37 | $73.66 | 860,487 |
| 3/27/2026 | $73.50 | $75.80 | $73.30 | $75.71 | 755,515 |
| 3/26/2026 | $73.48 | $76.14 | $73.25 | $73.91 | 1.22M |
| 3/25/2026 | $74.23 | $74.23 | $71.69 | $72.39 | 987,100 |
| 3/24/2026 | $71.69 | $75.58 | $71.26 | $75.12 | 1.27M |
| 3/23/2026 | $68.40 | $71.42 | $68.16 | $70.68 | 2.02M |
| 3/20/2026 | $70.00 | $70.00 | $67.32 | $67.98 | 1.92M |
| 3/19/2026 | $67.45 | $69.90 | $67.01 | $69.16 | 1.75M |
| 3/18/2026 | $67.00 | $70.26 | $66.70 | $68.56 | 1.94M |
| 3/17/2026 | $68.37 | $68.50 | $66.18 | $66.30 | 1.81M |
| 3/16/2026 | $68.39 | $69.40 | $67.54 | $68.42 | 1.42M |
| 3/13/2026 | $66.64 | $67.86 | $66.08 | $66.39 | 1.68M |
| 3/12/2026 | $71.19 | $71.64 | $67.35 | $67.42 | 1.95M |
| 3/11/2026 | $74.16 | $74.43 | $71.92 | $73.26 | 774,948 |
| 3/10/2026 | $76.05 | $77.34 | $74.98 | $75.29 | 1.31M |
| 3/9/2026 | $76.80 | $78.35 | $76.02 | $76.28 | 1.54M |
| 3/6/2026 | $77.65 | $77.95 | $75.77 | $76.85 | 1.03M |
| 3/5/2026 | $80.00 | $80.00 | $76.98 | $78.72 | 1.20M |
| 3/4/2026 | $78.70 | $81.15 | $78.29 | $80.19 | 1.28M |
| 3/3/2026 | $77.61 | $81.30 | $77.24 | $79.41 | 2.56M |
| 3/2/2026 | $81.24 | $81.85 | $76.47 | $78.28 | 1.58M |
| 2/27/2026 | $77.70 | $79.52 | $76.86 | $79.08 | 1.13M |
| 2/26/2026 | $74.00 | $77.02 | $73.44 | $77.01 | 1.05M |
| 2/25/2026 | $73.29 | $73.83 | $71.71 | $73.80 | 556,117 |
| 2/24/2026 | $72.12 | $73.59 | $71.63 | $73.37 | 1.22M |
| 2/23/2026 | $71.10 | $72.05 | $70.92 | $71.80 | 640,100 |