Scorpio Tankers Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 19, 2025	50.90	51.65	50.50	51.11	-	0.26%	373,595
Dec 18, 2025	51.60	51.62	50.79	50.98	50.98	-1.64%	888,917
Dec 17, 2025	52.07	52.38	51.34	51.83	51.83	0.86%	968,295
Dec 16, 2025	51.59	51.95	51.14	51.39	51.39	-1.32%	1,507,165
Dec 15, 2025	52.10	52.40	51.43	52.08	52.08	0.17%	1,453,087
Dec 12, 2025	53.10	53.17	51.93	51.99	51.99	-2.31%	1,554,920
Dec 11, 2025	54.50	54.85	52.69	53.22	53.22	-2.13%	1,745,049
Dec 10, 2025	54.81	55.05	53.50	54.38	54.38	-0.64%	1,896,274
Dec 9, 2025	55.37	55.96	54.73	54.73	54.73	-1.51%	522,714
Dec 8, 2025	55.95	56.74	55.27	55.57	55.57	-0.57%	545,080
Dec 5, 2025	56.08	56.74	55.55	55.89	55.89	-0.09%	975,466
Dec 4, 2025	56.35	56.60	55.40	55.94	55.94	-1.13%	679,151
Dec 3, 2025	57.25	57.50	56.38	56.58	56.58	0.41%	824,925
Dec 2, 2025	55.66	56.95	54.73	56.35	56.35	1.42%	1,042,600
Dec 1, 2025	57.18	57.68	54.99	55.56	55.56	-3.09%	1,552,739
Nov 28, 2025	58.29	58.53	56.86	57.33	57.33	-1.00%	2,125,900
Nov 26, 2025	58.40	59.56	57.32	57.91	57.91	-1.61%	1,450,809
Nov 25, 2025	59.09	59.78	58.17	58.86	58.86	-2.21%	2,012,342
Nov 24, 2025	60.61	61.02	59.33	60.19	60.19	-2.67%	899,514
Nov 21, 2025	60.48	62.03	59.27	61.84	61.84	2.79%	1,043,056
Nov 20, 2025	61.55	62.78	59.93	60.16	60.16	-1.54%	862,258
Nov 19, 2025	61.03	61.94	60.27	61.10	61.10	-1.89%	646,979
Nov 18, 2025	61.39	62.74	60.52	62.28	62.28	1.15%	709,607
Nov 17, 2025	61.85	62.32	60.99	61.57	61.57	-0.45%	558,555
Nov 14, 2025	60.71	62.19	58.60	61.85	61.85	0.15%	539,974
Nov 13, 2025	63.16	63.21	61.44	61.76	61.34	-2.00%	947,858
Nov 12, 2025	62.61	63.06	62.07	63.02	62.59	0.67%	551,080
Nov 11, 2025	64.87	64.87	61.28	62.60	62.17	-2.98%	694,285
Nov 10, 2025	64.04	65.52	63.65	64.52	64.08	0.86%	631,811
Nov 7, 2025	63.19	64.59	62.64	63.97	63.53	1.22%	739,515
Nov 6, 2025	62.00	63.29	61.39	63.20	62.77	3.10%	862,534
Nov 5, 2025	60.94	62.01	60.48	61.30	60.88	0.92%	500,766
Nov 4, 2025	60.16	60.94	59.27	60.74	60.33	-1.43%	777,060
Nov 3, 2025	61.37	61.64	60.27	61.62	61.20	-0.13%	528,750
Oct 31, 2025	62.00	62.00	60.09	61.70	61.28	0.92%	1,732,226
Oct 30, 2025	60.01	62.70	58.59	61.14	60.72	-1.43%	787,236
Oct 29, 2025	61.94	63.05	61.77	62.03	61.61	0.96%	688,818
Oct 28, 2025	60.48	61.62	59.99	61.44	61.02	2.08%	576,744
Oct 27, 2025	60.50	60.99	59.53	60.19	59.78	-0.30%	382,378
Oct 24, 2025	59.78	61.38	59.78	60.37	59.96	0.07%	635,365
Oct 23, 2025	59.00	61.16	58.84	60.33	59.92	3.23%	864,890
Oct 22, 2025	57.09	58.54	56.34	58.44	58.04	2.74%	331,056
Oct 21, 2025	57.68	57.92	56.54	56.88	56.49	-1.83%	464,754
Oct 20, 2025	58.00	58.99	57.42	57.94	57.55	0.82%	569,365
Oct 17, 2025	55.67	57.98	55.12	57.47	57.08	3.12%	986,369
Oct 16, 2025	54.98	58.25	54.80	55.73	55.35	2.13%	834,914
Oct 15, 2025	54.18	55.24	54.01	54.57	54.20	2.19%	626,372
Oct 14, 2025	52.83	53.72	52.56	53.40	53.04	-1.39%	579,600
Oct 13, 2025	54.55	54.93	53.19	54.15	53.78	0.07%	799,964
Oct 10, 2025	54.89	56.09	54.05	54.11	53.74	-2.56%	743,831