Scorpio Tankers Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 29, 2026	62.84	63.39	60.69	63.37	63.37	1.39%	1,258,728
Jan 28, 2026	60.50	62.52	60.38	62.50	62.50	4.17%	1,011,041
Jan 27, 2026	57.00	60.10	57.00	60.00	60.00	4.53%	820,203
Jan 26, 2026	59.50	60.45	57.37	57.40	57.40	-1.93%	801,618
Jan 23, 2026	58.16	60.51	58.16	58.53	58.53	2.52%	870,171
Jan 22, 2026	58.78	58.84	56.64	57.09	57.09	-2.91%	556,550
Jan 21, 2026	58.40	58.88	57.45	58.80	58.80	1.27%	627,791
Jan 20, 2026	58.15	58.95	57.50	58.06	58.06	-1.73%	560,819
Jan 16, 2026	58.80	59.82	58.56	59.08	59.08	1.22%	761,364
Jan 15, 2026	58.59	59.21	57.80	58.37	58.37	-1.55%	1,020,005
Jan 14, 2026	60.77	61.39	58.86	59.29	59.29	-1.33%	1,402,413
Jan 13, 2026	56.27	60.40	56.23	60.09	60.09	9.39%	2,321,597
Jan 12, 2026	55.18	55.55	54.55	54.93	54.93	0.22%	866,299
Jan 9, 2026	54.50	55.34	53.26	54.81	54.81	-2.44%	2,346,904
Jan 8, 2026	56.88	57.97	54.63	56.18	56.18	0.12%	1,951,575
Jan 7, 2026	53.65	56.12	53.12	56.11	56.11	8.47%	1,511,079
Jan 6, 2026	50.01	52.48	50.01	51.73	51.73	4.48%	1,207,743
Jan 5, 2026	51.44	51.94	49.49	49.51	49.51	-0.36%	963,774
Jan 2, 2026	50.54	50.54	48.93	49.69	49.69	-2.24%	674,875
Dec 31, 2025	50.68	50.99	50.42	50.83	50.83	0.26%	489,898
Dec 30, 2025	51.71	51.75	50.65	50.70	50.70	-1.80%	577,747
Dec 29, 2025	51.43	51.87	51.08	51.63	51.63	0.35%	641,584
Dec 26, 2025	50.90	51.66	50.70	51.45	51.45	0.86%	411,587
Dec 24, 2025	50.78	51.04	50.40	51.01	51.01	0.43%	309,488
Dec 23, 2025	51.22	51.41	50.46	50.79	50.79	-0.82%	718,349
Dec 22, 2025	51.29	51.95	51.15	51.21	51.21	-0.10%	638,350
Dec 19, 2025	50.90	51.65	50.50	51.26	51.26	0.55%	858,726
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