Scorpio Tankers Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	61.26	61.26	61.26	61.26	61.26	-0.52%	-
Feb 19, 2026	59.74	61.58	59.74	61.58	61.58	4.87%	200
Feb 18, 2026	58.72	58.72	58.72	58.72	58.72	-0.91%	-
Feb 17, 2026	59.26	59.26	59.26	59.26	59.26	0.24%	-
Feb 16, 2026	59.12	59.12	59.12	59.12	59.12	4.42%	-
Feb 13, 2026	56.62	56.62	56.62	56.62	56.62	-3.44%	-
Feb 12, 2026	58.64	58.64	58.64	58.64	58.64	3.06%	-
Feb 11, 2026	56.90	56.90	56.90	56.90	56.90	0.85%	-
Feb 10, 2026	56.42	56.42	56.42	56.42	56.42	-1.64%	-
Feb 9, 2026	57.36	57.36	57.36	57.36	57.36	0.63%	-
Feb 6, 2026	54.96	57.00	54.96	57.00	57.00	4.70%	200
Feb 5, 2026	54.44	54.44	54.44	54.44	54.44	-0.37%	-
Feb 4, 2026	54.64	54.64	54.64	54.64	54.64	1.94%	-
Feb 3, 2026	53.60	53.60	53.60	53.60	53.60	1.52%	-
Feb 2, 2026	52.80	52.80	52.80	52.80	52.80	0.65%	-
Jan 30, 2026	52.46	52.46	52.46	52.46	52.46	1.43%	-
Jan 29, 2026	51.72	51.72	51.72	51.72	51.72	4.13%	-
Jan 28, 2026	49.67	49.67	49.67	49.67	49.67	3.63%	-
Jan 27, 2026	47.93	47.93	47.93	47.93	47.93	-2.06%	-
Jan 26, 2026	48.94	48.94	48.94	48.94	48.94	1.39%	-
Jan 23, 2026	48.27	48.27	48.27	48.27	48.27	-4.42%	-
Jan 22, 2026	50.50	50.50	50.50	50.50	50.50	2.77%	-
Jan 21, 2026	49.14	49.14	49.14	49.14	49.14	-1.46%	-
Jan 20, 2026	49.87	49.87	49.87	49.87	49.87	-0.34%	-
Jan 19, 2026	50.04	50.04	50.04	50.04	50.04	0.26%	-
Jan 16, 2026	49.91	49.91	49.91	49.91	49.91	-1.52%	-
Jan 15, 2026	50.68	50.68	50.68	50.68	50.68	-2.12%	-
Jan 14, 2026	51.08	51.78	51.08	51.78	51.78	10.43%	38
Jan 13, 2026	46.89	46.89	46.89	46.89	46.89	0.47%	-
Jan 12, 2026	46.67	46.67	46.67	46.67	46.67	-2.89%	-
Jan 9, 2026	48.06	48.06	48.06	48.06	48.06	1.09%	-
Jan 8, 2026	47.54	47.54	47.54	47.54	47.54	8.24%	-
Jan 7, 2026	43.92	43.92	43.92	43.92	43.92	-1.59%	-
Jan 6, 2026	41.89	44.63	41.89	44.63	44.63	2.74%	25
Jan 5, 2026	42.90	43.44	42.90	43.44	43.44	1.02%	266
Jan 2, 2026	43.00	43.00	43.00	43.00	43.00	-1.10%	-
Dec 30, 2025	43.48	43.48	43.48	43.48	43.48	0.25%	-
Dec 29, 2025	43.37	43.37	43.37	43.37	43.37	0.53%	-
Dec 23, 2025	43.14	43.14	43.14	43.14	43.14	-0.76%	-
Dec 22, 2025	43.47	43.47	43.47	43.47	43.47	0.93%	-
Dec 19, 2025	43.07	43.07	43.07	43.07	43.07	-1.60%	-
Dec 18, 2025	43.77	43.77	43.77	43.77	43.77	-0.97%	-
Dec 17, 2025	43.55	44.20	43.55	44.20	44.20	0.75%	96
Dec 16, 2025	43.87	43.87	43.87	43.87	43.87	-0.93%	-
Dec 15, 2025	44.28	44.28	44.28	44.28	44.28	-1.84%	-
Dec 12, 2025	45.11	45.11	45.11	45.11	45.11	-1.96%	-
Dec 11, 2025	46.01	46.01	46.01	46.01	46.01	-2.02%	-
Dec 10, 2025	46.96	46.96	46.96	46.96	46.96	-0.91%	-
Dec 9, 2025	47.39	47.39	47.39	47.39	47.39	-0.44%	-
Dec 8, 2025	47.60	47.60	47.60	47.60	47.60	-2.14%	100