Scorpio Tankers Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 25, 2026	73.29	73.83	71.71	73.80	73.80	0.59%	551,164
Feb 24, 2026	72.12	73.59	71.63	73.37	73.37	2.19%	1,188,557
Feb 23, 2026	71.10	72.05	70.92	71.80	71.80	0.20%	629,887
Feb 20, 2026	72.36	73.30	71.10	71.66	71.66	-1.08%	803,333
Feb 19, 2026	71.94	72.85	71.26	72.44	72.44	2.40%	881,756
Feb 18, 2026	69.94	71.71	69.83	70.74	70.74	1.03%	1,453,893
Feb 17, 2026	71.00	71.00	69.53	70.02	70.02	-0.69%	1,041,809
Feb 13, 2026	67.86	70.61	67.00	70.51	70.51	4.04%	2,238,704
Feb 12, 2026	70.43	71.48	67.55	67.77	67.77	-3.03%	1,267,267
Feb 11, 2026	69.36	70.96	68.08	69.89	69.89	2.57%	1,102,999
Feb 10, 2026	67.75	68.37	66.73	68.14	68.14	0.64%	956,350
Feb 9, 2026	67.81	69.19	66.91	67.71	67.71	-1.05%	791,796
Feb 6, 2026	65.09	68.74	64.50	68.43	68.43	4.63%	1,362,548
Feb 5, 2026	64.00	66.30	63.20	65.40	65.40	1.40%	818,874
Feb 4, 2026	65.40	65.44	64.10	64.50	64.50	-0.72%	1,111,436
Feb 3, 2026	64.50	65.30	64.03	64.97	64.97	1.96%	873,940
Feb 2, 2026	62.34	63.82	62.00	63.72	63.72	0.16%	644,108
Jan 30, 2026	62.30	63.78	62.30	63.62	63.62	0.39%	715,133
Jan 29, 2026	62.84	63.39	60.69	63.37	63.37	1.39%	1,258,728
Jan 28, 2026	60.50	62.52	60.38	62.50	62.50	4.17%	1,011,041
Jan 27, 2026	57.00	60.10	57.00	60.00	60.00	4.53%	820,203
Jan 26, 2026	59.50	60.45	57.37	57.40	57.40	-1.93%	801,618
Jan 23, 2026	58.16	60.51	58.16	58.53	58.53	2.52%	870,171
Jan 22, 2026	58.78	58.84	56.64	57.09	57.09	-2.91%	556,550
Jan 21, 2026	58.40	58.88	57.45	58.80	58.80	1.27%	627,791
Jan 20, 2026	58.15	58.95	57.50	58.06	58.06	-1.73%	560,819
Jan 16, 2026	58.80	59.82	58.56	59.08	59.08	1.22%	761,364
Jan 15, 2026	58.59	59.21	57.80	58.37	58.37	-1.55%	1,020,005
Jan 14, 2026	60.77	61.39	58.86	59.29	59.29	-1.33%	1,402,413
Jan 13, 2026	56.27	60.40	56.23	60.09	60.09	9.39%	2,321,597
Jan 12, 2026	55.18	55.55	54.55	54.93	54.93	0.22%	866,299
Jan 9, 2026	54.50	55.34	53.26	54.81	54.81	-2.44%	2,346,904
Jan 8, 2026	56.88	57.97	54.63	56.18	56.18	0.12%	1,951,575
Jan 7, 2026	53.65	56.12	53.12	56.11	56.11	8.47%	1,511,079
Jan 6, 2026	50.01	52.48	50.01	51.73	51.73	4.48%	1,207,743
Jan 5, 2026	51.44	51.94	49.49	49.51	49.51	-0.36%	963,774
Jan 2, 2026	50.54	50.54	48.93	49.69	49.69	-2.24%	674,875
Dec 31, 2025	50.68	50.99	50.42	50.83	50.83	0.26%	489,898
Dec 30, 2025	51.71	51.75	50.65	50.70	50.70	-1.80%	577,747
Dec 29, 2025	51.43	51.87	51.08	51.63	51.63	0.35%	641,584
Dec 26, 2025	50.90	51.66	50.70	51.45	51.45	0.86%	411,587
Dec 24, 2025	50.78	51.04	50.40	51.01	51.01	0.43%	309,488
Dec 23, 2025	51.22	51.41	50.46	50.79	50.79	-0.82%	718,349
Dec 22, 2025	51.29	51.95	51.15	51.21	51.21	-0.10%	638,350
Dec 19, 2025	50.90	51.65	50.50	51.26	51.26	0.55%	858,726
Dec 18, 2025	51.60	51.62	50.79	50.98	50.98	-1.64%	888,917
Dec 17, 2025	52.07	52.38	51.34	51.83	51.83	0.86%	968,295
Dec 16, 2025	51.59	51.95	51.14	51.39	51.39	-1.32%	1,507,165
Dec 15, 2025	52.10	52.40	51.43	52.08	52.08	0.17%	1,453,087
Dec 12, 2025	53.10	53.17	51.93	51.99	51.99	-2.31%	1,554,920