Scorpio Tankers Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Feb 12, 2025	48.32	49.25	47.47	47.86	47.38	-0.66%	865,280
Feb 11, 2025	48.29	48.70	47.76	48.18	47.70	0.19%	613,317
Feb 10, 2025	47.68	48.47	46.41	48.09	47.61	2.12%	1,079,722
Feb 7, 2025	48.65	49.18	47.03	47.09	46.62	-3.19%	840,962
Feb 6, 2025	49.81	50.00	48.32	48.64	48.15	-1.98%	629,800
Feb 5, 2025	49.34	50.37	48.94	49.62	49.13	-0.98%	668,124
Feb 4, 2025	47.51	51.17	46.95	50.11	49.61	4.50%	1,103,106
Feb 3, 2025	47.41	48.32	46.85	47.95	47.47	0.69%	757,814
Jan 31, 2025	47.54	48.97	47.03	47.62	47.15	-0.65%	1,673,110
Jan 30, 2025	48.22	48.33	47.27	47.93	47.45	0.31%	840,082
Jan 29, 2025	46.63	48.06	46.63	47.78	47.30	3.04%	754,146
Jan 28, 2025	46.99	47.66	45.90	46.37	45.91	-0.69%	673,494
Jan 27, 2025	47.11	48.02	46.56	46.69	46.22	0.47%	772,421
Jan 24, 2025	47.78	47.88	45.43	46.47	46.01	-2.62%	974,595
Jan 23, 2025	47.94	48.54	47.12	47.72	47.24	-0.08%	746,184
Jan 22, 2025	47.93	48.92	47.00	47.76	47.28	-0.17%	1,380,688
Jan 21, 2025	52.23	52.34	47.80	47.84	47.36	-9.43%	2,145,035
Jan 17, 2025	52.83	53.91	51.91	52.82	52.29	-2.94%	1,243,587
Jan 16, 2025	55.75	56.01	54.06	54.42	53.88	-3.65%	904,730