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