Scorpio Tankers Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	46.72	48.16	46.64	47.49	47.49	0.53%	1,167,887
Dec 19, 2024	48.34	48.34	46.72	47.24	47.24	-1.93%	812,406
Dec 18, 2024	48.50	48.76	47.54	48.17	48.17	2.16%	884,526
Dec 17, 2024	47.00	47.35	45.94	47.15	47.15	-0.70%	990,725
Dec 16, 2024	47.39	48.06	46.97	47.48	47.48	-1.72%	1,124,296
Dec 13, 2024	47.32	48.54	46.97	48.31	48.31	2.29%	655,175
Dec 12, 2024	47.50	47.52	46.66	47.23	47.23	-1.40%	818,709
Dec 11, 2024	49.18	49.25	47.80	47.90	47.90	-2.17%	709,618
Dec 10, 2024	48.83	49.46	47.96	48.96	48.96	0.18%	575,225
Dec 9, 2024	49.50	49.78	48.65	48.87	48.87	0.14%	511,849
Dec 6, 2024	49.41	49.51	48.13	48.80	48.80	-1.51%	636,043
Dec 5, 2024	50.37	50.67	49.39	49.55	49.55	-1.24%	525,732
Dec 4, 2024	52.00	52.30	50.13	50.17	50.17	-3.09%	1,304,854
Dec 3, 2024	50.79	52.22	49.91	51.77	51.77	3.15%	1,226,490
Dec 2, 2024	50.17	50.79	49.16	50.19	50.19	-0.93%	1,102,538
Nov 29, 2024	50.30	50.95	49.98	50.66	50.66	-0.06%	438,332
Nov 27, 2024	50.45	51.90	50.13	50.69	50.69	-1.02%	671,973
Nov 26, 2024	51.59	52.66	50.93	51.21	51.21	-1.06%	804,546
Nov 25, 2024	52.52	52.63	51.44	51.76	51.76	-1.86%	947,521
Nov 22, 2024	52.15	52.98	52.07	52.74	52.74	-0.32%	745,235
Nov 21, 2024	54.17	54.17	52.08	52.91	52.51	-3.22%	862,497
Nov 20, 2024	56.03	56.55	54.38	54.67	54.26	-1.85%	1,396,762
Nov 19, 2024	54.96	55.83	54.78	55.70	55.28	1.66%	838,720
Nov 18, 2024	54.14	54.80	53.55	54.79	54.38	1.97%	875,013
Nov 15, 2024	55.00	55.40	53.44	53.73	53.33	-2.26%	777,517
Nov 14, 2024	54.26	55.39	53.73	54.97	54.56	1.50%	1,204,935
Nov 13, 2024	52.98	55.11	52.70	54.16	53.75	1.96%	1,388,596
Nov 12, 2024	54.10	54.27	52.81	53.12	52.72	-2.66%	804,892
Nov 11, 2024	54.62	54.93	53.98	54.57	54.16	-0.18%	634,857
Nov 8, 2024	55.32	55.88	53.55	54.67	54.26	-1.41%	1,063,770
Nov 7, 2024	57.17	57.88	55.30	55.45	55.03	-1.88%	1,143,083
Nov 6, 2024	57.42	57.48	55.08	56.51	56.09	-1.70%	1,496,977
Nov 5, 2024	58.16	58.62	57.05	57.49	57.06	-0.74%	743,306
Nov 4, 2024	58.14	58.90	57.73	57.92	57.48	-0.80%	864,503
Nov 1, 2024	58.25	59.09	57.63	58.39	57.95	0.21%	791,144
Oct 31, 2024	58.31	59.44	58.16	58.27	57.83	0.34%	847,773
Oct 30, 2024	58.78	59.16	57.15	58.07	57.63	-2.11%	1,374,268
Oct 29, 2024	59.72	60.31	55.32	59.32	58.87	-2.67%	2,994,220
Oct 28, 2024	61.02	61.53	60.60	60.95	60.49	-1.73%	885,658
Oct 25, 2024	61.50	62.90	61.50	62.02	61.55	1.13%	610,429
Oct 24, 2024	61.65	61.83	60.84	61.33	60.87	-0.41%	745,321
Oct 23, 2024	62.16	62.64	61.19	61.58	61.12	-4.91%	1,724,198
Oct 22, 2024	65.86	66.17	64.75	64.76	64.27	-2.70%	672,376
Oct 21, 2024	67.50	67.50	66.25	66.56	66.06	-0.69%	723,314
Oct 18, 2024	67.40	67.49	66.17	67.02	66.52	1.18%	530,613
Oct 17, 2024	67.50	67.50	65.86	66.24	65.74	-0.91%	774,401
Oct 16, 2024	66.93	67.59	66.77	66.85	66.35	0.22%	782,022
Oct 15, 2024	68.10	68.45	66.65	66.70	66.20	-4.10%	1,474,522
Oct 14, 2024	70.58	70.58	69.23	69.55	69.03	-1.89%	817,183
Oct 11, 2024	70.13	71.02	70.00	70.89	70.36	-0.14%	588,193
Oct 10, 2024	71.37	71.45	70.60	70.99	70.46	0.18%	427,211
Oct 9, 2024	71.62	72.28	70.73	70.86	70.33	-2.72%	474,074
Oct 8, 2024	72.00	72.92	71.10	72.84	72.29	-0.41%	489,917
Oct 7, 2024	73.12	73.62	72.77	73.14	72.59	0.27%	419,476
Oct 4, 2024	74.49	74.67	72.53	72.94	72.39	-1.84%	488,282
Oct 3, 2024	73.24	74.55	72.89	74.31	73.75	1.43%	683,510
Oct 2, 2024	72.26	73.37	72.12	73.26	72.71	2.81%	972,034
Oct 1, 2024	70.38	71.87	69.65	71.26	70.72	-0.06%	813,228
Sep 30, 2024	71.88	71.89	70.34	71.30	70.76	-0.49%	565,655
Sep 27, 2024	71.08	71.93	70.69	71.65	71.11	0.79%	672,892
Sep 26, 2024	70.30	71.53	70.30	71.09	70.56	2.30%	699,648
Sep 25, 2024	70.01	70.60	69.37	69.49	68.97	-2.13%	582,588
Sep 24, 2024	70.66	71.93	69.50	71.00	70.47	1.84%	1,049,224
Sep 23, 2024	68.24	69.85	68.09	69.72	69.20	2.14%	584,715
Sep 20, 2024	68.52	68.82	67.67	68.26	67.75	-3.14%	1,185,600
Sep 19, 2024	70.62	71.00	69.48	70.47	69.94	1.47%	432,298
Sep 18, 2024	69.90	70.32	69.10	69.45	68.93	-0.16%	459,706
Sep 17, 2024	69.00	69.72	68.65	69.56	69.04	1.28%	396,868
Sep 16, 2024	68.36	68.89	67.94	68.68	68.16	0.97%	450,229
Sep 13, 2024	68.00	68.89	67.75	68.02	67.51	0.59%	425,196
Sep 12, 2024	67.71	68.66	67.01	67.62	67.11	0.87%	515,155
Sep 11, 2024	66.61	67.15	65.96	67.04	66.54	0.95%	647,862
Sep 10, 2024	68.93	68.95	66.06	66.41	65.91	-3.09%	1,048,785
Sep 9, 2024	67.37	69.00	67.12	68.53	68.01	1.21%	725,585
Sep 6, 2024	68.40	69.09	67.64	67.71	67.20	-0.91%	779,113
Sep 5, 2024	68.68	69.12	67.97	68.33	67.82	-0.25%	739,779
Sep 4, 2024	67.78	69.01	67.69	68.50	67.98	0.75%	888,790
Sep 3, 2024	70.55	70.86	67.97	67.99	67.48	-4.96%	1,053,641
Aug 30, 2024	71.19	72.05	71.00	71.54	71.00	1.27%	519,164
Aug 29, 2024	70.65	70.92	69.76	70.64	70.11	0.28%	311,140
Aug 28, 2024	70.86	70.98	69.82	70.44	69.91	-1.37%	498,143
Aug 27, 2024	70.95	71.55	70.75	71.42	70.88	0.44%	397,903
Aug 26, 2024	71.03	72.34	70.85	71.11	70.58	0.85%	583,701
Aug 23, 2024	70.81	71.56	70.16	70.51	69.98	0.09%	1,258,166
Aug 22, 2024	71.00	71.27	70.36	70.45	69.92	-0.49%	893,301
Aug 21, 2024	71.52	71.88	70.69	70.80	70.27	-0.23%	885,440
Aug 20, 2024	72.30	72.75	70.93	70.96	70.43	-2.46%	807,945
Aug 19, 2024	73.44	74.48	72.54	72.75	72.20	-0.94%	807,831
Aug 16, 2024	74.57	74.94	73.33	73.44	72.89	-1.45%	527,955
Aug 15, 2024	74.48	75.26	73.72	74.52	73.96	1.36%	471,741
Aug 14, 2024	73.84	74.40	72.78	73.52	72.58	0.35%	435,854
Aug 13, 2024	74.43	74.50	72.91	73.26	72.32	-1.85%	765,933
Aug 12, 2024	74.25	75.35	73.72	74.64	73.68	0.50%	410,706
Aug 9, 2024	73.74	74.72	73.50	74.27	73.32	0.43%	756,471
Aug 8, 2024	73.96	74.56	73.21	73.95	73.00	0.41%	957,019
Aug 7, 2024	75.00	75.69	72.62	73.65	72.71	-0.71%	967,485
Aug 6, 2024	72.00	74.41	70.44	74.18	73.23	3.31%	910,847
Aug 5, 2024	70.00	73.24	69.08	71.80	70.88	-3.16%	1,478,560
Aug 2, 2024	74.71	74.87	73.56	74.14	73.19	-3.07%	1,374,166
Aug 1, 2024	77.41	77.67	74.80	76.49	75.51	-0.25%	890,790