Scorpio Tankers Inc. (STNG)
NYSE: STNG · Real-Time Price · USD
62.03
+0.59 (0.96%)
At close: Oct 29, 2025, 4:00 PM EDT
62.48
+0.45 (0.73%)
Pre-market: Oct 30, 2025, 7:00 AM EDT
Scorpio Tankers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 61.94 | 63.05 | 61.77 | 62.03 | 62.03 | 0.96% | 688,627 |
| Oct 28, 2025 | 60.48 | 61.62 | 59.99 | 61.44 | 61.44 | 2.08% | 576,744 |
| Oct 27, 2025 | 60.50 | 60.99 | 59.53 | 60.19 | 60.19 | -0.30% | 382,378 |
| Oct 24, 2025 | 59.78 | 61.38 | 59.78 | 60.37 | 60.37 | 0.07% | 635,365 |
| Oct 23, 2025 | 59.00 | 61.16 | 58.84 | 60.33 | 60.33 | 3.23% | 864,890 |
| Oct 22, 2025 | 57.09 | 58.54 | 56.34 | 58.44 | 58.44 | 2.74% | 331,056 |
| Oct 21, 2025 | 57.68 | 57.92 | 56.54 | 56.88 | 56.88 | -1.83% | 464,754 |
| Oct 20, 2025 | 58.00 | 58.99 | 57.42 | 57.94 | 57.94 | 0.82% | 569,365 |
| Oct 17, 2025 | 55.67 | 57.98 | 55.12 | 57.47 | 57.47 | 3.12% | 986,369 |
| Oct 16, 2025 | 54.98 | 58.25 | 54.80 | 55.73 | 55.73 | 2.13% | 834,914 |
| Oct 15, 2025 | 54.18 | 55.24 | 54.01 | 54.57 | 54.57 | 2.19% | 626,372 |
| Oct 14, 2025 | 52.83 | 53.72 | 52.56 | 53.40 | 53.40 | -1.39% | 579,600 |
| Oct 13, 2025 | 54.55 | 54.93 | 53.19 | 54.15 | 54.15 | 0.07% | 799,964 |
| Oct 10, 2025 | 54.89 | 56.09 | 54.05 | 54.11 | 54.11 | -2.56% | 743,831 |
| Oct 9, 2025 | 54.50 | 56.75 | 54.26 | 55.53 | 55.53 | 2.64% | 965,782 |
| Oct 8, 2025 | 54.48 | 54.49 | 53.37 | 54.10 | 54.10 | -0.42% | 882,686 |
| Oct 7, 2025 | 55.65 | 55.66 | 52.00 | 54.33 | 54.33 | -3.40% | 1,293,144 |
| Oct 6, 2025 | 56.68 | 57.03 | 56.07 | 56.24 | 56.24 | -1.85% | 573,970 |
| Oct 3, 2025 | 56.68 | 57.54 | 56.36 | 57.30 | 57.30 | 1.78% | 551,612 |
| Oct 2, 2025 | 56.49 | 56.87 | 55.66 | 56.30 | 56.30 | -0.41% | 416,941 |
| Oct 1, 2025 | 56.10 | 57.11 | 55.60 | 56.53 | 56.53 | 0.86% | 1,094,200 |
| Sep 30, 2025 | 56.66 | 57.20 | 55.33 | 56.05 | 56.05 | -1.84% | 1,538,775 |
| Sep 29, 2025 | 57.90 | 57.90 | 56.07 | 57.10 | 57.10 | -1.23% | 972,537 |
| Sep 26, 2025 | 57.45 | 57.83 | 57.18 | 57.81 | 57.81 | 0.21% | 1,045,408 |
| Sep 25, 2025 | 58.19 | 58.19 | 56.94 | 57.69 | 57.69 | -0.67% | 891,046 |
| Sep 24, 2025 | 58.54 | 58.71 | 57.47 | 58.08 | 58.08 | -1.41% | 574,478 |
| Sep 23, 2025 | 58.25 | 59.34 | 58.14 | 58.91 | 58.91 | 1.90% | 681,166 |
| Sep 22, 2025 | 58.86 | 59.21 | 57.77 | 57.81 | 57.81 | -1.70% | 619,581 |
| Sep 19, 2025 | 59.41 | 59.41 | 58.54 | 58.81 | 58.81 | -1.46% | 1,270,434 |
| Sep 18, 2025 | 60.18 | 60.32 | 58.62 | 59.68 | 59.68 | -0.95% | 1,645,418 |
| Sep 17, 2025 | 60.81 | 62.23 | 60.09 | 60.25 | 60.25 | -0.66% | 1,120,776 |
| Sep 16, 2025 | 60.75 | 60.83 | 60.00 | 60.65 | 60.65 | -0.33% | 759,864 |
| Sep 15, 2025 | 59.00 | 61.79 | 58.48 | 60.85 | 60.85 | 3.68% | 1,684,111 |
| Sep 12, 2025 | 59.00 | 59.59 | 58.47 | 58.69 | 58.69 | 0.70% | 915,734 |
| Sep 11, 2025 | 57.00 | 58.31 | 56.40 | 58.28 | 58.28 | 1.91% | 883,546 |
| Sep 10, 2025 | 56.58 | 57.20 | 56.26 | 57.19 | 57.19 | 0.11% | 686,417 |
| Sep 9, 2025 | 58.23 | 58.23 | 56.74 | 57.13 | 57.13 | -2.66% | 1,346,691 |
| Sep 8, 2025 | 55.99 | 59.43 | 55.51 | 58.69 | 58.69 | 10.63% | 3,005,708 |
| Sep 5, 2025 | 51.68 | 53.14 | 51.50 | 53.05 | 53.05 | 3.13% | 866,941 |
| Sep 4, 2025 | 51.08 | 52.00 | 50.41 | 51.44 | 51.44 | -0.43% | 956,038 |
| Sep 3, 2025 | 51.00 | 52.26 | 50.97 | 51.66 | 51.66 | 2.09% | 829,984 |
| Sep 2, 2025 | 50.41 | 51.00 | 49.94 | 50.60 | 50.60 | 0.40% | 1,427,688 |
| Aug 29, 2025 | 49.90 | 50.48 | 49.56 | 50.40 | 50.40 | 1.02% | 1,296,940 |
| Aug 28, 2025 | 49.95 | 50.41 | 49.43 | 49.89 | 49.89 | 0.24% | 627,019 |
| Aug 27, 2025 | 48.92 | 50.40 | 48.79 | 49.77 | 49.77 | 1.51% | 1,045,256 |
| Aug 26, 2025 | 48.25 | 49.16 | 48.01 | 49.03 | 49.03 | 0.70% | 714,526 |
| Aug 25, 2025 | 48.92 | 49.12 | 48.09 | 48.69 | 48.69 | -0.57% | 509,097 |
| Aug 22, 2025 | 48.46 | 49.23 | 48.14 | 48.97 | 48.97 | 1.32% | 1,003,843 |
| Aug 21, 2025 | 46.40 | 48.45 | 46.40 | 48.33 | 48.33 | 4.52% | 998,159 |
| Aug 20, 2025 | 46.12 | 47.22 | 45.96 | 46.24 | 46.24 | 1.40% | 649,978 |