Scorpio Tankers Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 17, 2026	68.37	68.50	66.18	66.30	66.30	-3.10%	1,811,696
Mar 16, 2026	68.39	69.40	67.54	68.42	68.42	3.06%	1,423,355
Mar 13, 2026	66.64	67.87	66.08	66.39	66.39	-1.53%	1,675,380
Mar 12, 2026	71.19	71.64	67.35	67.42	67.42	-7.97%	1,948,306
Mar 11, 2026	74.16	74.43	71.92	73.26	73.26	-2.70%	773,769
Mar 10, 2026	76.05	77.34	74.98	75.29	75.29	-1.30%	1,254,715
Mar 9, 2026	76.80	78.35	76.02	76.28	76.28	-0.74%	1,536,743
Mar 6, 2026	77.65	77.95	75.77	76.85	76.85	-2.38%	1,028,583
Mar 5, 2026	80.00	80.00	76.98	78.72	78.27	-1.83%	1,188,891
Mar 4, 2026	78.70	81.15	78.29	80.19	79.73	0.98%	1,275,460
Mar 3, 2026	77.61	81.30	77.24	79.41	78.96	1.44%	2,559,428
Mar 2, 2026	81.24	81.85	76.48	78.28	77.83	-1.01%	1,575,599
Feb 27, 2026	77.70	79.52	76.86	79.08	78.63	2.69%	1,126,592
Feb 26, 2026	74.00	77.02	73.45	77.01	76.57	4.35%	1,045,734
Feb 25, 2026	73.29	73.83	71.71	73.80	73.38	0.59%	556,117
Feb 24, 2026	72.12	73.59	71.63	73.37	72.95	2.19%	1,224,709
Feb 23, 2026	71.10	72.05	70.92	71.80	71.39	0.20%	640,063
Feb 20, 2026	72.36	73.30	71.10	71.66	71.25	-1.08%	821,694
Feb 19, 2026	71.94	72.85	71.26	72.44	72.03	2.40%	956,792
Feb 18, 2026	69.94	71.71	69.83	70.74	70.34	1.03%	1,469,633
Feb 17, 2026	71.00	71.00	69.53	70.02	69.62	-0.69%	1,094,987
Feb 13, 2026	67.86	70.61	67.00	70.51	70.11	4.04%	2,246,765
Feb 12, 2026	70.43	71.48	67.55	67.77	67.38	-3.03%	1,308,244
Feb 11, 2026	69.36	70.96	68.08	69.89	69.49	2.57%	1,103,847
Feb 10, 2026	67.75	68.37	66.73	68.14	67.75	0.64%	959,858
Feb 9, 2026	67.81	69.19	66.91	67.71	67.32	-1.05%	792,042
Feb 6, 2026	65.09	68.74	64.50	68.43	68.04	4.63%	1,461,357
Feb 5, 2026	64.00	66.30	63.20	65.40	65.03	1.40%	819,541
Feb 4, 2026	65.40	65.44	64.10	64.50	64.13	-0.72%	1,112,003
Feb 3, 2026	64.50	65.30	64.03	64.97	64.60	1.96%	884,122
Feb 2, 2026	62.34	63.82	62.00	63.72	63.36	0.16%	644,683
Jan 30, 2026	62.30	63.78	62.30	63.62	63.26	0.39%	730,838
Jan 29, 2026	62.84	63.39	60.69	63.37	63.01	1.39%	1,259,652
Jan 28, 2026	60.50	62.52	60.38	62.50	62.14	4.17%	1,011,387
Jan 27, 2026	57.00	60.10	57.00	60.00	59.66	4.53%	820,254
Jan 26, 2026	59.50	60.45	57.37	57.40	57.07	-1.93%	801,840
Jan 23, 2026	58.16	60.51	58.16	58.53	58.20	2.52%	870,246
Jan 22, 2026	58.78	58.84	56.64	57.09	56.76	-2.91%	556,562
Jan 21, 2026	58.40	58.88	57.45	58.80	58.46	1.27%	633,141
Jan 20, 2026	58.15	58.95	57.50	58.06	57.73	-1.73%	560,890
Jan 16, 2026	58.80	59.82	58.56	59.08	58.74	1.22%	771,178
Jan 15, 2026	58.59	59.21	57.80	58.37	58.04	-1.55%	1,042,294
Jan 14, 2026	60.77	61.39	58.86	59.29	58.95	-1.33%	1,457,925
Jan 13, 2026	56.27	60.40	56.23	60.09	59.75	9.39%	2,322,772
Jan 12, 2026	55.18	55.55	54.55	54.93	54.62	0.22%	890,653
Jan 9, 2026	54.50	55.34	53.26	54.81	54.50	-2.44%	2,363,445
Jan 8, 2026	56.88	57.97	54.63	56.18	55.86	0.12%	1,951,575
Jan 7, 2026	53.65	56.12	53.12	56.11	55.79	8.47%	1,511,079
Jan 6, 2026	50.01	52.48	50.01	51.73	51.43	4.48%	1,207,743
Jan 5, 2026	51.44	51.94	49.49	49.51	49.23	-0.36%	963,774