Scorpio Tankers Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2025	42.12	42.76	41.77	42.42	42.42	-1.05%	747,649
Feb 19, 2025	43.53	44.39	42.55	42.87	42.87	-2.08%	816,967
Feb 18, 2025	44.13	44.73	43.31	43.78	43.78	-0.79%	1,078,117
Feb 14, 2025	45.69	46.50	43.32	44.13	44.13	-1.19%	1,147,008
Feb 13, 2025	47.62	48.76	44.00	44.66	44.66	-6.69%	1,854,863
Feb 12, 2025	48.32	49.25	47.47	47.86	47.86	-0.66%	865,280
Feb 11, 2025	48.29	48.70	47.76	48.18	48.18	0.19%	613,317
Feb 10, 2025	47.68	48.47	46.41	48.09	48.09	2.12%	1,079,722
Feb 7, 2025	48.65	49.18	47.03	47.09	47.09	-3.19%	840,962
Feb 6, 2025	49.81	50.00	48.32	48.64	48.64	-1.98%	629,800
Feb 5, 2025	49.34	50.37	48.94	49.62	49.62	-0.98%	668,124
Feb 4, 2025	47.51	51.17	46.95	50.11	50.11	4.50%	1,103,106
Feb 3, 2025	47.41	48.32	46.85	47.95	47.95	0.69%	757,814
Jan 31, 2025	47.54	48.97	47.03	47.62	47.62	-0.65%	1,673,110
Jan 30, 2025	48.22	48.33	47.27	47.93	47.93	0.31%	840,082
Jan 29, 2025	46.63	48.06	46.63	47.78	47.78	3.04%	754,146
Jan 28, 2025	46.99	47.66	45.90	46.37	46.37	-0.69%	673,494
Jan 27, 2025	47.11	48.02	46.56	46.69	46.69	0.47%	772,421
Jan 24, 2025	47.78	47.88	45.43	46.47	46.47	-2.62%	974,595
Jan 23, 2025	47.94	48.54	47.12	47.72	47.72	-0.08%	746,184
Jan 22, 2025	47.93	48.92	47.00	47.76	47.76	-0.17%	1,380,688
Jan 21, 2025	52.23	52.34	47.80	47.84	47.84	-9.43%	2,145,035
Jan 17, 2025	52.83	53.91	51.91	52.82	52.82	-2.94%	1,243,587
Jan 16, 2025	55.75	56.01	54.06	54.42	54.42	-3.65%	904,730
Jan 15, 2025	56.29	56.58	55.14	56.48	56.48	0.23%	760,777
Jan 14, 2025	55.63	56.51	54.82	56.35	56.35	-0.48%	1,147,368
Jan 13, 2025	55.54	56.74	54.39	56.62	56.62	3.23%	1,827,093
Jan 10, 2025	55.57	55.86	53.89	54.85	54.85	4.70%	1,458,365
Jan 8, 2025	51.92	52.65	51.19	52.39	52.39	-0.89%	967,452
Jan 7, 2025	49.23	53.18	49.21	52.86	52.86	9.74%	1,797,152
Jan 6, 2025	49.50	50.02	47.84	48.17	48.17	-1.41%	718,052
Jan 3, 2025	50.14	50.17	48.29	48.86	48.86	-2.34%	1,106,997
Jan 2, 2025	50.96	51.19	49.65	50.03	50.03	0.68%	755,555
Dec 31, 2024	48.94	50.37	48.75	49.69	49.69	2.03%	501,865
Dec 30, 2024	49.59	49.81	48.31	48.70	48.70	-1.64%	514,868
Dec 27, 2024	49.27	49.81	48.18	49.51	49.51	0.57%	1,458,978
Dec 26, 2024	49.72	49.98	48.80	49.23	49.23	-1.08%	1,150,445
Dec 24, 2024	49.62	50.60	48.77	49.77	49.77	1.24%	1,183,733
Dec 23, 2024	47.63	49.34	47.40	49.16	49.16	3.52%	1,738,080
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