Scorpio Tankers Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 16, 2025	42.01	42.40	41.26	42.07	42.07	0.91%	536,836
May 15, 2025	40.97	41.83	40.68	41.69	41.69	-0.45%	891,028
May 14, 2025	42.23	42.43	41.65	41.88	41.88	-0.85%	761,095
May 13, 2025	41.98	42.42	41.02	42.24	42.24	0.31%	775,288
May 12, 2025	42.60	43.15	41.72	42.11	42.11	2.41%	934,096
May 9, 2025	41.08	41.49	40.57	41.12	41.12	1.08%	626,906
May 8, 2025	40.10	41.20	39.63	40.68	40.68	1.42%	819,927
May 7, 2025	40.29	40.81	39.71	40.11	40.11	-1.40%	964,887
May 6, 2025	41.00	42.17	39.99	40.68	40.68	-0.02%	1,344,514
May 5, 2025	40.96	41.50	39.94	40.69	40.69	2.34%	1,180,526
May 2, 2025	38.77	40.14	38.26	39.76	39.76	3.68%	1,019,800
May 1, 2025	39.57	39.57	37.18	38.35	38.35	1.75%	1,047,532
Apr 30, 2025	37.26	38.13	36.77	37.69	37.69	-0.29%	1,200,427
Apr 29, 2025	36.59	37.94	36.50	37.80	37.80	3.34%	716,459
Apr 28, 2025	36.59	37.27	36.07	36.58	36.58	-1.96%	1,076,178
Apr 25, 2025	35.83	37.76	35.55	37.31	37.31	3.67%	934,171
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