Scorpio Tankers Inc. (STNG)
NYSE: STNG · Real-Time Price · USD
37.31
+1.32 (3.67%)
At close: Apr 25, 2025, 4:00 PM
36.71
-0.60 (-1.61%)
After-hours: Apr 25, 2025, 6:11 PM EDT

Scorpio Tankers Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 25, 202535.8337.7635.5537.3137.313.67%933,162
Apr 24, 202535.7036.1134.8435.9935.992.22%1,071,523
Apr 23, 202535.1735.3334.6235.2135.212.21%769,196
Apr 22, 202534.7834.7933.6334.4534.450.88%787,263
Apr 21, 202535.0035.2434.0734.1534.15-3.34%609,657
Apr 17, 202534.3435.3534.0535.3335.333.52%483,091
Apr 16, 202533.6934.3833.2134.1334.131.61%605,704
Apr 15, 202534.3234.5333.5533.5933.59-2.16%805,529
Apr 14, 202535.8535.8534.3034.3334.33-3.81%813,488
Apr 11, 202534.0835.8433.7735.6935.697.21%910,403
Apr 10, 202533.8133.9132.6033.2933.29-3.23%933,851
Apr 9, 202533.3135.4132.4134.4034.403.30%1,387,168
Apr 8, 202535.8936.1032.7033.3033.30-5.83%1,535,591
Apr 7, 202532.0835.8931.6235.3635.3610.99%2,344,538
Apr 4, 202532.1132.6430.6331.8631.86-7.36%2,432,490
Apr 3, 202536.1236.4834.2934.3934.39-8.12%1,276,385
Apr 2, 202537.9238.0237.0837.4337.43-1.76%753,588
Apr 1, 202537.6938.5937.2838.1038.101.38%877,092
Mar 31, 202537.6838.2037.1537.5837.58-1.83%1,010,364
Mar 28, 202537.9038.4537.2638.2838.280.60%1,265,902
Mar 27, 202538.8638.8637.8638.0538.05-3.13%817,458
Mar 26, 202539.0839.7538.9039.2839.280.41%808,678
Mar 25, 202540.4140.7938.9539.1239.12-2.15%1,000,054
Mar 24, 202539.1040.2839.0439.9839.980.83%936,316
Mar 21, 202541.8641.9439.6239.6539.65-6.00%2,354,169
Mar 20, 202540.9942.2740.7642.1842.181.54%753,219
Mar 19, 202541.2442.0940.9841.5441.541.86%980,980
Mar 18, 202540.9641.4540.3440.7840.781.19%1,076,830
Mar 17, 202540.3841.2239.9840.3040.301.84%752,434
Mar 14, 202538.7039.7338.7039.5739.572.09%896,046
Mar 13, 202538.2439.3438.2438.7638.761.89%701,093
Mar 12, 202538.0038.2037.4638.0438.04-0.08%1,466,099
Mar 11, 202538.7238.8437.1438.0738.07-0.99%825,636
Mar 10, 202539.2039.3838.2938.4538.45-3.05%834,174
Mar 7, 202539.9140.6339.5239.6639.66-0.90%759,291
Mar 6, 202539.8740.4139.3840.0239.621.94%932,822
Mar 5, 202539.6840.1938.6939.2638.87-0.25%1,161,403
Mar 4, 202538.7940.1638.0339.3638.970.03%1,173,267
Mar 3, 202540.4441.2038.9339.3538.96-1.25%1,396,418
Feb 28, 202539.7541.1339.5739.8539.451.07%1,329,330
Feb 27, 202540.5541.1838.5539.4339.04-3.26%1,509,646
Feb 26, 202541.2641.6740.4840.7640.35-0.97%833,886
Feb 25, 202542.0542.3941.0141.1640.75-1.88%634,610
Feb 24, 202541.1942.1340.7341.9541.531.75%1,047,226
Feb 21, 202542.7143.0041.0741.2340.82-2.81%751,358
Feb 20, 202542.1242.7641.7742.4242.00-1.05%747,690
Feb 19, 202543.5344.3942.5542.8742.44-2.08%816,967
Feb 18, 202544.1344.7343.3143.7843.34-0.79%1,078,117
Feb 14, 202545.6946.5043.3244.1343.69-1.19%1,147,008
Feb 13, 202547.6248.7644.0044.6644.21-6.69%1,854,863