Scorpio Tankers Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 25, 2025	35.83	37.76	35.55	37.31	37.31	3.67%	933,162
Apr 24, 2025	35.70	36.11	34.84	35.99	35.99	2.22%	1,071,523
Apr 23, 2025	35.17	35.33	34.62	35.21	35.21	2.21%	769,196
Apr 22, 2025	34.78	34.79	33.63	34.45	34.45	0.88%	787,263
Apr 21, 2025	35.00	35.24	34.07	34.15	34.15	-3.34%	609,657
Apr 17, 2025	34.34	35.35	34.05	35.33	35.33	3.52%	483,091
Apr 16, 2025	33.69	34.38	33.21	34.13	34.13	1.61%	605,704
Apr 15, 2025	34.32	34.53	33.55	33.59	33.59	-2.16%	805,529
Apr 14, 2025	35.85	35.85	34.30	34.33	34.33	-3.81%	813,488
Apr 11, 2025	34.08	35.84	33.77	35.69	35.69	7.21%	910,403
Apr 10, 2025	33.81	33.91	32.60	33.29	33.29	-3.23%	933,851
Apr 9, 2025	33.31	35.41	32.41	34.40	34.40	3.30%	1,387,168
Apr 8, 2025	35.89	36.10	32.70	33.30	33.30	-5.83%	1,535,591
Apr 7, 2025	32.08	35.89	31.62	35.36	35.36	10.99%	2,344,538
Apr 4, 2025	32.11	32.64	30.63	31.86	31.86	-7.36%	2,432,490
Apr 3, 2025	36.12	36.48	34.29	34.39	34.39	-8.12%	1,276,385
Apr 2, 2025	37.92	38.02	37.08	37.43	37.43	-1.76%	753,588
Apr 1, 2025	37.69	38.59	37.28	38.10	38.10	1.38%	877,092
Mar 31, 2025	37.68	38.20	37.15	37.58	37.58	-1.83%	1,010,364
Mar 28, 2025	37.90	38.45	37.26	38.28	38.28	0.60%	1,265,902
Mar 27, 2025	38.86	38.86	37.86	38.05	38.05	-3.13%	817,458
Mar 26, 2025	39.08	39.75	38.90	39.28	39.28	0.41%	808,678
Mar 25, 2025	40.41	40.79	38.95	39.12	39.12	-2.15%	1,000,054
Mar 24, 2025	39.10	40.28	39.04	39.98	39.98	0.83%	936,316
Mar 21, 2025	41.86	41.94	39.62	39.65	39.65	-6.00%	2,354,169
Mar 20, 2025	40.99	42.27	40.76	42.18	42.18	1.54%	753,219
Mar 19, 2025	41.24	42.09	40.98	41.54	41.54	1.86%	980,980
Mar 18, 2025	40.96	41.45	40.34	40.78	40.78	1.19%	1,076,830
Mar 17, 2025	40.38	41.22	39.98	40.30	40.30	1.84%	752,434
Mar 14, 2025	38.70	39.73	38.70	39.57	39.57	2.09%	896,046
Mar 13, 2025	38.24	39.34	38.24	38.76	38.76	1.89%	701,093
Mar 12, 2025	38.00	38.20	37.46	38.04	38.04	-0.08%	1,466,099
Mar 11, 2025	38.72	38.84	37.14	38.07	38.07	-0.99%	825,636
Mar 10, 2025	39.20	39.38	38.29	38.45	38.45	-3.05%	834,174
Mar 7, 2025	39.91	40.63	39.52	39.66	39.66	-0.90%	759,291
Mar 6, 2025	39.87	40.41	39.38	40.02	39.62	1.94%	932,822
Mar 5, 2025	39.68	40.19	38.69	39.26	38.87	-0.25%	1,161,403
Mar 4, 2025	38.79	40.16	38.03	39.36	38.97	0.03%	1,173,267
Mar 3, 2025	40.44	41.20	38.93	39.35	38.96	-1.25%	1,396,418
Feb 28, 2025	39.75	41.13	39.57	39.85	39.45	1.07%	1,329,330
Feb 27, 2025	40.55	41.18	38.55	39.43	39.04	-3.26%	1,509,646
Feb 26, 2025	41.26	41.67	40.48	40.76	40.35	-0.97%	833,886
Feb 25, 2025	42.05	42.39	41.01	41.16	40.75	-1.88%	634,610
Feb 24, 2025	41.19	42.13	40.73	41.95	41.53	1.75%	1,047,226
Feb 21, 2025	42.71	43.00	41.07	41.23	40.82	-2.81%	751,358
Feb 20, 2025	42.12	42.76	41.77	42.42	42.00	-1.05%	747,690
Feb 19, 2025	43.53	44.39	42.55	42.87	42.44	-2.08%	816,967
Feb 18, 2025	44.13	44.73	43.31	43.78	43.34	-0.79%	1,078,117
Feb 14, 2025	45.69	46.50	43.32	44.13	43.69	-1.19%	1,147,008
Feb 13, 2025	47.62	48.76	44.00	44.66	44.21	-6.69%	1,854,863