Advertisement
U.S. Markets open in 1 hr 18 mins
S&P Futures
5,975.00 +16.75 (+0.28%) Dow Futures
43,994.00 +93.00 (+0.21%) Nasdaq Futures
20,974.50 +80.50 (+0.39%) Russell 2000 Futures
2,418.20 +12.40 (+0.52%) Crude Oil
71.21 -0.48 (-0.67%) Gold
2,680.70 +4.40 (+0.16%)
Stainless Tankers ASA (STST.OL)
Oslo - Oslo Delayed Price. Currency in NOK
Follow
As of 01:46PM CET. Market open.
Advertisement
Time Period:
Nov 07, 2023 - Nov 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in NOKDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 07, 2024 | 58.60 | 58.60 | 55.80 | 57.00 | 57.00 | 16,008 |
| Nov 06, 2024 | 55.80 | 58.60 | 53.20 | 54.40 | 54.40 | 30,364 |
| Nov 05, 2024 | 56.00 | 58.80 | 55.80 | 55.80 | 55.80 | 8,472 |
| Nov 04, 2024 | 56.00 | 56.00 | 54.20 | 55.80 | 55.80 | 2,852 |
| Nov 01, 2024 | 56.00 | 56.00 | 54.40 | 56.00 | 56.00 | 3,182 |
| Oct 31, 2024 | 57.60 | 57.60 | 54.80 | 55.40 | 55.40 | 9,553 |
| Oct 30, 2024 | 57.00 | 57.00 | 53.80 | 55.00 | 55.00 | 6,611 |
| Oct 29, 2024 | 56.60 | 58.60 | 55.60 | 57.80 | 57.80 | 10,937 |
| Oct 28, 2024 | 60.20 | 60.20 | 56.80 | 56.80 | 56.80 | 2,224 |
| Oct 25, 2024 | 57.00 | 58.80 | 56.40 | 56.60 | 56.60 | 3,384 |
| Oct 24, 2024 | 60.20 | 60.20 | 57.00 | 57.00 | 57.00 | 10,218 |
| Oct 23, 2024 | 60.00 | 60.00 | 57.00 | 57.00 | 57.00 | 8,191 |
| Oct 22, 2024 | 60.40 | 60.40 | 58.40 | 60.00 | 60.00 | 2,363 |
| Oct 21, 2024 | 58.40 | 60.40 | 58.40 | 60.00 | 60.00 | 1,333 |
| Oct 18, 2024 | 59.00 | 59.80 | 58.00 | 59.80 | 59.80 | 979 |
| Oct 17, 2024 | 58.00 | 60.20 | 58.00 | 60.20 | 60.20 | 87,507 |
| Oct 16, 2024 | 58.20 | 58.40 | 57.20 | 57.80 | 57.80 | 8,112 |
| Oct 15, 2024 | 60.60 | 60.60 | 58.00 | 58.00 | 58.00 | 22,987 |
| Oct 14, 2024 | 62.20 | 62.20 | 60.60 | 60.60 | 60.60 | 3,260 |
| Oct 11, 2024 | 62.00 | 62.20 | 61.00 | 61.60 | 61.60 | 5,631 |
| Oct 10, 2024 | 61.60 | 61.80 | 60.20 | 61.00 | 61.00 | 6,304 |
| Oct 09, 2024 | 61.80 | 61.80 | 60.80 | 61.60 | 61.60 | 6,425 |
| Oct 08, 2024 | 62.00 | 62.00 | 61.00 | 61.40 | 61.40 | 3,084 |
| Oct 07, 2024 | 63.80 | 63.80 | 60.40 | 61.80 | 61.80 | 2,582 |
| Oct 04, 2024 | 62.20 | 62.20 | 60.20 | 61.40 | 61.40 | 6,000 |
| Oct 03, 2024 | 63.80 | 63.80 | 61.20 | 61.20 | 61.20 | 3,920 |
| Oct 02, 2024 | 63.00 | 63.00 | 61.20 | 62.00 | 62.00 | 10,263 |
| Oct 01, 2024 | 63.20 | 63.20 | 61.40 | 61.40 | 61.40 | 1,242 |
| Sep 30, 2024 | 62.40 | 63.40 | 60.40 | 61.40 | 61.40 | 3,205 |
| Sep 27, 2024 | 62.60 | 62.60 | 62.40 | 62.40 | 62.40 | 413 |
| Sep 26, 2024 | 63.20 | 63.20 | 60.00 | 61.40 | 61.40 | 11,896 |
| Sep 25, 2024 | 64.80 | 64.80 | 61.00 | 63.40 | 63.40 | 2,812 |
| Sep 24, 2024 | 64.80 | 64.80 | 62.40 | 63.60 | 63.60 | 527 |
| Sep 23, 2024 | 64.80 | 64.80 | 62.00 | 62.00 | 62.00 | 568 |
| Sep 20, 2024 | 64.00 | 65.40 | 60.00 | 61.00 | 61.00 | 6,208 |
| Sep 19, 2024 | 61.80 | 62.00 | 61.20 | 61.20 | 61.20 | 5,830 |
| Sep 18, 2024 | 64.00 | 64.00 | 60.60 | 61.60 | 61.60 | 8,222 |
| Sep 17, 2024 | 62.00 | 62.00 | 60.60 | 61.80 | 61.80 | 6,363 |
| Sep 16, 2024 | 62.00 | 62.00 | 61.80 | 62.00 | 62.00 | 2,506 |
| Sep 13, 2024 | 64.00 | 64.00 | 61.20 | 61.80 | 61.80 | 8,801 |
| Sep 12, 2024 | 62.20 | 62.20 | 61.20 | 62.00 | 62.00 | 2,403 |
| Sep 11, 2024 | 62.80 | 62.80 | 60.60 | 62.00 | 62.00 | 5,048 |
| Sep 10, 2024 | 62.80 | 62.80 | 61.40 | 61.40 | 61.40 | 1,385 |
| Sep 09, 2024 | 62.00 | 65.20 | 62.00 | 63.00 | 63.00 | 1,060 |
| Sep 06, 2024 | 61.40 | 62.60 | 61.00 | 62.00 | 62.00 | 4,433 |
| Sep 05, 2024 | 63.40 | 63.40 | 60.80 | 63.20 | 63.20 | 2,385 |
| Sep 04, 2024 | - | - | - | - | - | - |
| Sep 03, 2024 | 61.80 | 63.40 | 61.80 | 62.00 | 62.00 | 1,655 |
| Sep 02, 2024 | 60.60 | 63.40 | 60.60 | 62.00 | 62.00 | 815 |
| Aug 30, 2024 | 61.00 | 62.00 | 60.60 | 60.60 | 60.60 | 3,737 |
| Aug 29, 2024 | 60.80 | 61.80 | 60.80 | 61.40 | 61.40 | 22,441 |
| Aug 28, 2024 | 60.60 | 61.80 | 60.60 | 61.60 | 61.60 | 2,865 |
| Aug 27, 2024 | 62.80 | 62.80 | 61.20 | 61.80 | 61.80 | 3,999 |
| Aug 26, 2024 | 63.60 | 63.60 | 62.00 | 62.80 | 62.80 | 4,247 |
| Aug 23, 2024 | 63.60 | 63.60 | 60.80 | 63.40 | 63.40 | 54,536 |
| Aug 22, 2024 | 63.00 | 65.00 | 62.80 | 65.00 | 65.00 | 5,412 |
| Aug 21, 2024 | 62.80 | 64.00 | 62.80 | 63.60 | 63.60 | 4,552 |
| Aug 20, 2024 | 63.80 | 63.80 | 62.20 | 62.40 | 62.40 | 10,129 |
| Aug 19, 2024 | 65.40 | 65.40 | 63.60 | 63.60 | 63.60 | 956 |
| Aug 16, 2024 | 65.00 | 65.00 | 64.00 | 64.80 | 64.80 | 2,139 |
| Aug 15, 2024 | 64.40 | 66.40 | 62.80 | 65.40 | 65.40 | 26,969 |
| Aug 14, 2024 | 65.20 | 65.80 | 64.20 | 64.20 | 64.20 | 3,639 |
| Aug 13, 2024 | 65.80 | 65.80 | 64.40 | 65.00 | 65.00 | 2,001 |
| Aug 12, 2024 | 66.00 | 66.60 | 64.20 | 66.20 | 66.20 | 7,929 |
| Aug 09, 2024 | 65.40 | 67.40 | 65.20 | 65.20 | 65.20 | 7,512 |
| Aug 08, 2024 | 67.80 | 68.20 | 64.20 | 68.00 | 68.00 | 52,991 |
| Aug 07, 2024 | 67.00 | 68.00 | 66.60 | 66.80 | 66.80 | 20,654 |
| Aug 06, 2024 | 64.40 | 66.80 | 64.40 | 66.60 | 66.60 | 17,634 |
| Aug 05, 2024 | 63.60 | 64.60 | 62.00 | 63.20 | 63.20 | 12,310 |
| Aug 02, 2024 | 65.80 | 66.80 | 65.00 | 65.00 | 65.00 | 11,412 |
| Aug 01, 2024 | 65.40 | 67.00 | 65.40 | 67.00 | 67.00 | 571 |
| Jul 31, 2024 | 66.80 | 67.00 | 66.60 | 67.00 | 67.00 | 1,375 |
| Jul 30, 2024 | 65.40 | 67.00 | 65.40 | 67.00 | 67.00 | 1,266 |
| Jul 29, 2024 | 67.00 | 67.00 | 66.60 | 67.00 | 67.00 | 2,841 |
| Jul 26, 2024 | 66.60 | 67.00 | 66.20 | 67.00 | 67.00 | 1,855 |
| Jul 25, 2024 | 66.60 | 67.00 | 66.00 | 67.00 | 67.00 | 447 |
| Jul 24, 2024 | 67.00 | 67.00 | 66.80 | 66.80 | 66.80 | 4,227 |
| Jul 23, 2024 | 68.60 | 68.60 | 66.00 | 66.20 | 66.20 | 14,069 |
| Jul 22, 2024 | 67.00 | 67.00 | 65.20 | 66.00 | 66.00 | 7,719 |
| Jul 19, 2024 | 66.40 | 66.40 | 65.00 | 66.40 | 66.40 | 200 |
| Jul 18, 2024 | 66.80 | 66.80 | 64.20 | 66.60 | 66.60 | 1,961 |
| Jul 17, 2024 | 66.60 | 67.60 | 65.60 | 65.60 | 65.60 | 38,760 |
| Jul 16, 2024 | 65.20 | 65.80 | 65.20 | 65.80 | 65.80 | 4,280 |
| Jul 15, 2024 | 65.80 | 65.80 | 64.80 | 65.80 | 65.80 | 2,317 |
| Jul 12, 2024 | 66.00 | 66.00 | 64.00 | 64.80 | 64.80 | 27,028 |
| Jul 11, 2024 | 66.00 | 66.00 | 64.00 | 64.00 | 64.00 | 6,950 |
| Jul 10, 2024 | 65.00 | 66.00 | 64.80 | 66.00 | 66.00 | 8,039 |
| Jul 09, 2024 | 65.20 | 65.20 | 63.60 | 64.80 | 64.80 | 837 |
| Jul 08, 2024 | 66.60 | 66.60 | 64.00 | 65.40 | 65.40 | 3,267 |
| Jul 05, 2024 | 67.60 | 67.60 | 65.00 | 65.00 | 65.00 | 3,346 |
| Jul 04, 2024 | 66.60 | 67.60 | 65.20 | 66.00 | 66.00 | 13,452 |
| Jul 03, 2024 | 65.80 | 66.00 | 65.40 | 66.00 | 66.00 | 30,745 |
| Jul 02, 2024 | 64.80 | 65.80 | 64.20 | 65.80 | 65.80 | 7,723 |
| Jul 01, 2024 | 64.80 | 64.80 | 63.00 | 64.80 | 64.80 | 12,795 |
| Jun 28, 2024 | 65.00 | 65.00 | 63.80 | 64.00 | 64.00 | 4,950 |
| Jun 27, 2024 | 64.00 | 64.60 | 63.80 | 63.80 | 63.80 | 13,336 |
| Jun 26, 2024 | 63.00 | 64.60 | 63.00 | 64.00 | 64.00 | 23,578 |
| Jun 25, 2024 | 62.80 | 63.00 | 62.80 | 62.80 | 62.80 | 4,780 |
| Jun 24, 2024 | 63.00 | 63.00 | 62.80 | 63.00 | 63.00 | 9,514 |
| Jun 21, 2024 | 63.00 | 63.60 | 63.00 | 63.00 | 63.00 | 1,916 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.