Scorpio Tankers Inc. (STNG)
NYSE: STNG · Real-Time Price · USD
52.16
-2.51 (-4.58%)
Nov 21, 2024, 12:32 PM EST - Market open
Scorpio Tankers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 56.03 | 56.55 | 54.38 | 54.67 | 54.67 | -1.85% | 1,395,183 |
| Nov 19, 2024 | 54.96 | 55.83 | 54.78 | 55.70 | 55.70 | 1.66% | 838,720 |
| Nov 18, 2024 | 54.14 | 54.80 | 53.55 | 54.79 | 54.79 | 1.97% | 875,013 |
| Nov 15, 2024 | 55.00 | 55.40 | 53.44 | 53.73 | 53.73 | -2.26% | 777,517 |
| Nov 14, 2024 | 54.26 | 55.39 | 53.73 | 54.97 | 54.97 | 1.50% | 1,204,935 |
| Nov 13, 2024 | 52.98 | 55.11 | 52.70 | 54.16 | 54.16 | 1.96% | 1,388,596 |
| Nov 12, 2024 | 54.10 | 54.27 | 52.81 | 53.12 | 53.12 | -2.66% | 804,892 |
| Nov 11, 2024 | 54.62 | 54.93 | 53.98 | 54.57 | 54.57 | -0.18% | 634,857 |
| Nov 8, 2024 | 55.32 | 55.88 | 53.55 | 54.67 | 54.67 | -1.41% | 1,063,770 |
| Nov 7, 2024 | 57.17 | 57.88 | 55.30 | 55.45 | 55.45 | -1.88% | 1,143,083 |
| Nov 6, 2024 | 57.42 | 57.48 | 55.08 | 56.51 | 56.51 | -1.70% | 1,496,977 |
| Nov 5, 2024 | 58.16 | 58.62 | 57.05 | 57.49 | 57.49 | -0.74% | 743,306 |
| Nov 4, 2024 | 58.14 | 58.90 | 57.73 | 57.92 | 57.92 | -0.80% | 864,503 |
| Nov 1, 2024 | 58.25 | 59.09 | 57.63 | 58.39 | 58.39 | 0.21% | 791,144 |
| Oct 31, 2024 | 58.31 | 59.44 | 58.16 | 58.27 | 58.27 | 0.34% | 847,773 |
| Oct 30, 2024 | 58.78 | 59.16 | 57.15 | 58.07 | 58.07 | -2.11% | 1,374,268 |
| Oct 29, 2024 | 59.72 | 60.31 | 55.32 | 59.32 | 59.32 | -2.67% | 2,994,220 |
| Oct 28, 2024 | 61.02 | 61.53 | 60.60 | 60.95 | 60.95 | -1.73% | 885,658 |
| Oct 25, 2024 | 61.50 | 62.90 | 61.50 | 62.02 | 62.02 | 1.13% | 610,429 |
| Oct 24, 2024 | 61.65 | 61.83 | 60.84 | 61.33 | 61.33 | -0.41% | 745,321 |
| Oct 23, 2024 | 62.16 | 62.64 | 61.19 | 61.58 | 61.58 | -4.91% | 1,724,198 |
| Oct 22, 2024 | 65.86 | 66.17 | 64.75 | 64.76 | 64.76 | -2.70% | 672,376 |
| Oct 21, 2024 | 67.50 | 67.50 | 66.25 | 66.56 | 66.56 | -0.69% | 723,314 |
| Oct 18, 2024 | 67.40 | 67.49 | 66.17 | 67.02 | 67.02 | 1.18% | 530,613 |
| Oct 17, 2024 | 67.50 | 67.50 | 65.86 | 66.24 | 66.24 | -0.91% | 774,401 |
| Oct 16, 2024 | 66.93 | 67.59 | 66.77 | 66.85 | 66.85 | 0.22% | 782,022 |
| Oct 15, 2024 | 68.10 | 68.45 | 66.65 | 66.70 | 66.70 | -4.10% | 1,474,522 |
| Oct 14, 2024 | 70.58 | 70.58 | 69.23 | 69.55 | 69.55 | -1.89% | 817,183 |
| Oct 11, 2024 | 70.13 | 71.02 | 70.00 | 70.89 | 70.89 | -0.14% | 588,193 |
| Oct 10, 2024 | 71.37 | 71.45 | 70.60 | 70.99 | 70.99 | 0.18% | 427,211 |
| Oct 9, 2024 | 71.62 | 72.28 | 70.73 | 70.86 | 70.86 | -2.72% | 474,074 |
| Oct 8, 2024 | 72.00 | 72.92 | 71.10 | 72.84 | 72.84 | -0.41% | 489,917 |
| Oct 7, 2024 | 73.12 | 73.62 | 72.77 | 73.14 | 73.14 | 0.27% | 419,476 |
| Oct 4, 2024 | 74.49 | 74.67 | 72.53 | 72.94 | 72.94 | -1.84% | 488,282 |
| Oct 3, 2024 | 73.24 | 74.55 | 72.89 | 74.31 | 74.31 | 1.43% | 683,510 |
| Oct 2, 2024 | 72.26 | 73.37 | 72.12 | 73.26 | 73.26 | 2.81% | 972,034 |
| Oct 1, 2024 | 70.38 | 71.87 | 69.65 | 71.26 | 71.26 | -0.06% | 813,228 |
| Sep 30, 2024 | 71.88 | 71.89 | 70.34 | 71.30 | 71.30 | -0.49% | 565,655 |
| Sep 27, 2024 | 71.08 | 71.93 | 70.69 | 71.65 | 71.65 | 0.79% | 672,892 |
| Sep 26, 2024 | 70.30 | 71.53 | 70.30 | 71.09 | 71.09 | 2.30% | 699,648 |
| Sep 25, 2024 | 70.01 | 70.60 | 69.37 | 69.49 | 69.49 | -2.13% | 582,588 |
| Sep 24, 2024 | 70.66 | 71.93 | 69.50 | 71.00 | 71.00 | 1.84% | 1,049,224 |
| Sep 23, 2024 | 68.24 | 69.85 | 68.09 | 69.72 | 69.72 | 2.14% | 584,715 |
| Sep 20, 2024 | 68.52 | 68.82 | 67.67 | 68.26 | 68.26 | -3.14% | 1,185,600 |
| Sep 19, 2024 | 70.62 | 71.00 | 69.48 | 70.47 | 70.47 | 1.47% | 432,298 |
| Sep 18, 2024 | 69.90 | 70.32 | 69.10 | 69.45 | 69.45 | -0.16% | 459,706 |
| Sep 17, 2024 | 69.00 | 69.72 | 68.65 | 69.56 | 69.56 | 1.28% | 396,868 |
| Sep 16, 2024 | 68.36 | 68.89 | 67.94 | 68.68 | 68.68 | 0.97% | 450,229 |
| Sep 13, 2024 | 68.00 | 68.89 | 67.75 | 68.02 | 68.02 | 0.59% | 425,196 |
| Sep 12, 2024 | 67.71 | 68.66 | 67.01 | 67.62 | 67.62 | 0.87% | 515,155 |
| Sep 11, 2024 | 66.61 | 67.15 | 65.96 | 67.04 | 67.04 | 0.95% | 647,862 |
| Sep 10, 2024 | 68.93 | 68.95 | 66.06 | 66.41 | 66.41 | -3.09% | 1,048,785 |
| Sep 9, 2024 | 67.37 | 69.00 | 67.12 | 68.53 | 68.53 | 1.21% | 725,585 |
| Sep 6, 2024 | 68.40 | 69.09 | 67.64 | 67.71 | 67.71 | -0.91% | 779,113 |
| Sep 5, 2024 | 68.68 | 69.12 | 67.97 | 68.33 | 68.33 | -0.25% | 739,779 |
| Sep 4, 2024 | 67.78 | 69.01 | 67.69 | 68.50 | 68.50 | 0.75% | 888,790 |
| Sep 3, 2024 | 70.55 | 70.86 | 67.97 | 67.99 | 67.99 | -4.96% | 1,053,641 |
| Aug 30, 2024 | 71.19 | 72.05 | 71.00 | 71.54 | 71.54 | 1.27% | 519,164 |
| Aug 29, 2024 | 70.65 | 70.92 | 69.76 | 70.64 | 70.64 | 0.28% | 311,140 |
| Aug 28, 2024 | 70.86 | 70.98 | 69.82 | 70.44 | 70.44 | -1.37% | 498,143 |
| Aug 27, 2024 | 70.95 | 71.55 | 70.75 | 71.42 | 71.42 | 0.44% | 397,903 |
| Aug 26, 2024 | 71.03 | 72.34 | 70.85 | 71.11 | 71.11 | 0.85% | 583,701 |
| Aug 23, 2024 | 70.81 | 71.56 | 70.16 | 70.51 | 70.51 | 0.09% | 1,258,166 |
| Aug 22, 2024 | 71.00 | 71.27 | 70.36 | 70.45 | 70.45 | -0.49% | 893,301 |
| Aug 21, 2024 | 71.52 | 71.88 | 70.69 | 70.80 | 70.80 | -0.23% | 885,440 |
| Aug 20, 2024 | 72.30 | 72.75 | 70.93 | 70.96 | 70.96 | -2.46% | 807,945 |
| Aug 19, 2024 | 73.44 | 74.48 | 72.54 | 72.75 | 72.75 | -0.94% | 807,831 |
| Aug 16, 2024 | 74.57 | 74.94 | 73.33 | 73.44 | 73.44 | -1.45% | 527,955 |
| Aug 15, 2024 | 74.48 | 75.26 | 73.72 | 74.52 | 74.52 | 1.36% | 471,741 |
| Aug 14, 2024 | 73.84 | 74.40 | 72.78 | 73.52 | 73.13 | 0.35% | 435,854 |
| Aug 13, 2024 | 74.43 | 74.50 | 72.91 | 73.26 | 72.87 | -1.85% | 765,933 |
| Aug 12, 2024 | 74.25 | 75.35 | 73.72 | 74.64 | 74.24 | 0.50% | 410,706 |
| Aug 9, 2024 | 73.74 | 74.72 | 73.50 | 74.27 | 73.87 | 0.43% | 756,471 |
| Aug 8, 2024 | 73.96 | 74.56 | 73.21 | 73.95 | 73.56 | 0.41% | 957,019 |
| Aug 7, 2024 | 75.00 | 75.69 | 72.62 | 73.65 | 73.26 | -0.71% | 967,485 |
| Aug 6, 2024 | 72.00 | 74.41 | 70.44 | 74.18 | 73.78 | 3.31% | 910,847 |
| Aug 5, 2024 | 70.00 | 73.24 | 69.08 | 71.80 | 71.42 | -3.16% | 1,478,560 |
| Aug 2, 2024 | 74.71 | 74.87 | 73.56 | 74.14 | 73.74 | -3.07% | 1,374,166 |
| Aug 1, 2024 | 77.41 | 77.67 | 74.80 | 76.49 | 76.08 | -0.25% | 890,790 |
| Jul 31, 2024 | 77.06 | 77.83 | 76.11 | 76.68 | 76.27 | -0.25% | 959,154 |
| Jul 30, 2024 | 75.90 | 77.74 | 75.12 | 76.87 | 76.46 | 3.21% | 1,267,348 |
| Jul 29, 2024 | 75.00 | 75.74 | 74.02 | 74.48 | 74.08 | 2.46% | 998,513 |
| Jul 26, 2024 | 73.95 | 73.95 | 72.41 | 72.69 | 72.30 | -1.05% | 547,162 |
| Jul 25, 2024 | 74.95 | 75.03 | 73.44 | 73.46 | 73.07 | -2.03% | 613,939 |
| Jul 24, 2024 | 76.60 | 76.79 | 74.54 | 74.98 | 74.58 | -2.06% | 653,737 |
| Jul 23, 2024 | 76.69 | 77.26 | 75.77 | 76.56 | 76.15 | -1.33% | 740,396 |
| Jul 22, 2024 | 75.50 | 78.27 | 75.45 | 77.59 | 77.18 | 2.97% | 1,814,184 |
| Jul 19, 2024 | 74.55 | 75.56 | 73.74 | 75.35 | 74.95 | 1.07% | 1,245,836 |
| Jul 18, 2024 | 75.69 | 75.87 | 73.10 | 74.55 | 74.15 | -1.64% | 1,482,521 |
| Jul 17, 2024 | 77.48 | 77.58 | 75.54 | 75.79 | 75.39 | -2.33% | 970,828 |
| Jul 16, 2024 | 77.42 | 77.74 | 76.74 | 77.60 | 77.19 | 0.87% | 727,926 |
| Jul 15, 2024 | 77.34 | 77.98 | 76.53 | 76.93 | 76.52 | 0.68% | 699,005 |
| Jul 12, 2024 | 78.25 | 79.00 | 75.61 | 76.41 | 76.00 | -2.34% | 1,145,279 |
| Jul 11, 2024 | 78.50 | 78.66 | 76.89 | 78.24 | 77.82 | -0.11% | 916,698 |
| Jul 10, 2024 | 78.40 | 79.01 | 78.14 | 78.33 | 77.91 | -0.04% | 410,383 |
| Jul 9, 2024 | 77.85 | 78.56 | 77.34 | 78.36 | 77.94 | 0.35% | 627,498 |
| Jul 8, 2024 | 79.00 | 79.22 | 77.50 | 78.09 | 77.67 | -2.25% | 760,879 |
| Jul 5, 2024 | 81.50 | 81.50 | 79.57 | 79.89 | 79.46 | -2.07% | 428,330 |
| Jul 3, 2024 | 81.76 | 82.04 | 81.19 | 81.58 | 81.14 | 1.10% | 226,561 |
| Jul 2, 2024 | 79.81 | 81.39 | 79.59 | 80.69 | 80.26 | 1.66% | 508,710 |