Scorpio Tankers Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 5, 2025	47.64	48.64	47.64	48.64	48.64	1.00%	100
Dec 4, 2025	48.16	48.16	48.16	48.16	48.16	-1.47%	-
Dec 3, 2025	48.12	48.88	48.12	48.88	48.88	2.91%	34
Dec 2, 2025	47.45	47.50	47.45	47.50	47.50	-3.42%	104
Dec 1, 2025	49.18	49.18	49.18	49.18	49.18	-1.01%	-
Nov 28, 2025	49.68	49.68	49.68	49.68	49.68	-1.19%	-
Nov 27, 2025	49.56	50.28	49.56	50.28	50.28	0.56%	80
Nov 26, 2025	50.56	50.56	50.00	50.00	50.00	-1.81%	30
Nov 25, 2025	51.80	51.80	50.92	50.92	50.92	-4.64%	80
Nov 24, 2025	53.40	53.40	53.40	53.40	53.40	2.97%	-
Nov 21, 2025	51.86	51.86	51.86	51.86	51.86	-2.19%	-
Nov 20, 2025	53.02	53.02	53.02	53.02	53.02	-0.60%	-
Nov 19, 2025	53.34	53.34	53.34	53.34	53.34	1.79%	136
Nov 18, 2025	52.40	52.40	52.40	52.40	52.40	-2.67%	-
Nov 17, 2025	52.86	53.84	52.86	53.84	53.84	2.91%	30
Nov 14, 2025	52.32	52.32	52.32	52.32	52.32	-3.36%	-
Nov 13, 2025	54.14	54.14	54.14	54.14	53.78	0.78%	-
Nov 12, 2025	53.72	53.72	53.72	53.72	53.36	-2.68%	-
Nov 11, 2025	55.44	55.44	55.20	55.20	54.83	0.29%	100
Nov 10, 2025	55.04	55.04	55.04	55.04	54.67	0.22%	-
Nov 7, 2025	54.48	54.92	54.48	54.92	54.55	2.73%	32
Nov 6, 2025	52.84	53.46	52.84	53.46	53.10	1.79%	60
Nov 5, 2025	52.52	52.52	52.52	52.52	52.17	-0.38%	-
Nov 4, 2025	52.72	52.72	52.72	52.72	52.37	-0.64%	-
Nov 3, 2025	53.06	53.06	53.06	53.06	52.71	0.61%	-
Oct 31, 2025	52.74	52.74	52.74	52.74	52.39	-0.90%	-
Oct 30, 2025	53.22	53.22	53.22	53.22	52.87	1.14%	-
Oct 29, 2025	52.62	52.62	52.62	52.62	52.27	2.37%	-
Oct 28, 2025	51.40	51.40	51.40	51.40	51.06	-1.00%	-
Oct 27, 2025	51.92	51.92	51.92	51.92	51.57	0.43%	-