Scorpio Tankers Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 9, 2025	39.70	40.51	39.00	39.67	39.67	-0.03%	593,954
Jun 6, 2025	39.96	40.22	38.96	39.68	39.68	0.40%	523,391
Jun 5, 2025	40.14	40.31	38.67	39.52	39.52	-1.59%	517,920
Jun 4, 2025	40.10	40.86	39.81	40.16	40.16	0.20%	553,409
Jun 3, 2025	39.19	40.32	37.96	40.08	40.08	1.14%	454,848
Jun 2, 2025	39.94	40.09	39.23	39.63	39.63	-0.28%	609,910
May 30, 2025	40.04	40.07	39.46	39.74	39.74	-0.92%	588,629
May 29, 2025	39.60	40.11	39.30	40.11	39.71	1.60%	393,555
May 28, 2025	40.71	40.90	39.40	39.48	39.09	-3.66%	992,083
May 27, 2025	40.61	41.08	40.23	40.98	40.57	2.32%	674,472
May 23, 2025	39.24	40.08	38.89	40.05	39.65	1.50%	402,554
May 22, 2025	40.69	40.89	39.45	39.46	39.07	-3.57%	736,148
May 21, 2025	41.21	41.51	40.83	40.92	40.51	-1.66%	397,920
May 20, 2025	41.53	41.92	41.24	41.61	41.20	0.14%	383,969
May 19, 2025	41.72	42.19	41.38	41.55	41.14	-1.24%	386,811
May 16, 2025	42.01	42.40	41.26	42.07	41.65	0.91%	536,895
May 15, 2025	40.97	41.83	40.68	41.69	41.28	-0.45%	891,028
May 14, 2025	42.23	42.43	41.65	41.88	41.46	-0.85%	761,095
May 13, 2025	41.98	42.42	41.02	42.24	41.82	0.31%	775,288
May 12, 2025	42.60	43.15	41.72	42.11	41.69	2.41%	934,096
May 9, 2025	41.08	41.49	40.57	41.12	40.71	1.08%	626,906
May 8, 2025	40.10	41.20	39.63	40.68	40.28	1.42%	819,927
May 7, 2025	40.29	40.81	39.71	40.11	39.71	-1.40%	964,887
May 6, 2025	41.00	42.17	39.99	40.68	40.28	-0.02%	1,344,514
May 5, 2025	40.96	41.50	39.94	40.69	40.29	2.34%	1,180,526
May 2, 2025	38.77	40.14	38.26	39.76	39.36	3.68%	1,019,800
May 1, 2025	39.57	39.57	37.18	38.35	37.97	1.75%	1,047,532
Apr 30, 2025	37.26	38.13	36.77	37.69	37.31	-0.29%	1,200,427
Apr 29, 2025	36.59	37.94	36.50	37.80	37.42	3.34%	716,459
Apr 28, 2025	36.59	37.27	36.07	36.58	36.22	-1.96%	1,076,178
Apr 25, 2025	35.83	37.76	35.55	37.31	36.94	3.67%	934,171
Apr 24, 2025	35.70	36.11	34.84	35.99	35.63	2.22%	1,071,523
Apr 23, 2025	35.17	35.33	34.62	35.21	34.86	2.21%	769,196
Apr 22, 2025	34.78	34.79	33.63	34.45	34.11	0.88%	787,263
Apr 21, 2025	35.00	35.24	34.07	34.15	33.81	-3.34%	609,657
Apr 17, 2025	34.34	35.35	34.05	35.33	34.98	3.52%	483,091
Apr 16, 2025	33.69	34.38	33.21	34.13	33.79	1.61%	605,704
Apr 15, 2025	34.32	34.53	33.55	33.59	33.26	-2.16%	805,529
Apr 14, 2025	35.85	35.85	34.30	34.33	33.99	-3.81%	813,488
Apr 11, 2025	34.08	35.84	33.77	35.69	35.33	7.21%	910,403
Apr 10, 2025	33.81	33.91	32.60	33.29	32.96	-3.23%	933,851
Apr 9, 2025	33.31	35.41	32.41	34.40	34.06	3.30%	1,387,168
Apr 8, 2025	35.89	36.10	32.70	33.30	32.97	-5.83%	1,535,591
Apr 7, 2025	32.08	35.89	31.62	35.36	35.01	10.99%	2,344,538
Apr 4, 2025	32.11	32.64	30.63	31.86	31.54	-7.36%	2,432,490
Apr 3, 2025	36.12	36.48	34.29	34.39	34.05	-8.12%	1,276,385
Apr 2, 2025	37.92	38.02	37.08	37.43	37.06	-1.76%	753,588
Apr 1, 2025	37.69	38.59	37.28	38.10	37.72	1.38%	877,092
Mar 31, 2025	37.68	38.20	37.15	37.58	37.21	-1.83%	1,010,364
Mar 28, 2025	37.90	38.45	37.26	38.28	37.90	0.60%	1,265,902