Scorpio Tankers Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 21, 2025	43.46	43.58	43.28	43.15	-	-0.92%	10,097
Jul 18, 2025	43.84	44.11	43.07	43.55	43.55	-0.43%	1,241,989
Jul 17, 2025	42.92	45.57	42.20	43.74	43.74	2.15%	1,722,766
Jul 16, 2025	43.82	44.88	42.77	42.82	42.82	-3.32%	1,077,040
Jul 15, 2025	45.04	45.16	43.64	44.29	44.29	-2.85%	1,100,393
Jul 14, 2025	45.30	46.50	44.42	45.59	45.59	0.40%	1,864,089
Jul 11, 2025	45.50	46.77	44.52	45.41	45.41	-0.31%	1,962,793
Jul 10, 2025	41.73	46.47	41.73	45.55	45.55	9.18%	2,815,247
Jul 9, 2025	42.83	42.95	41.50	41.72	41.72	-2.71%	604,264
Jul 8, 2025	43.25	43.74	42.73	42.88	42.88	-0.72%	966,187
Jul 7, 2025	42.22	44.01	42.21	43.19	43.19	1.74%	1,058,037
Jul 3, 2025	42.06	42.53	41.51	42.45	42.45	1.43%	465,741
Jul 2, 2025	40.31	41.85	39.92	41.85	41.85	4.89%	1,394,460
Jul 1, 2025	39.30	40.27	39.03	39.90	39.90	1.97%	2,198,369
Jun 30, 2025	40.01	40.20	38.83	39.13	39.13	-3.14%	2,763,155
Jun 27, 2025	40.73	41.10	40.01	40.40	40.40	-1.27%	1,872,684
Jun 26, 2025	41.05	41.32	40.57	40.92	40.92	-0.02%	904,083
Jun 25, 2025	40.41	41.44	40.13	40.93	40.93	1.19%	2,325,986
Jun 24, 2025	40.89	41.36	40.38	40.45	40.45	-4.40%	1,204,406
Jun 23, 2025	43.33	44.22	41.82	42.31	42.31	-1.40%	1,496,682
Jun 20, 2025	44.03	44.36	42.58	42.91	42.91	-3.14%	1,717,191
Jun 18, 2025	44.55	45.00	43.47	44.30	44.30	0.16%	1,392,761
Jun 17, 2025	42.88	44.84	42.66	44.23	44.23	6.73%	1,628,693
Jun 16, 2025	43.00	43.52	41.16	41.44	41.44	-4.52%	1,361,128
Jun 13, 2025	43.27	43.48	41.32	43.40	43.40	3.73%	1,354,003
Jun 12, 2025	41.08	42.37	40.66	41.84	41.84	1.48%	738,986
Jun 11, 2025	39.97	41.54	39.75	41.23	41.23	3.85%	958,540
Jun 10, 2025	40.14	40.27	39.41	39.70	39.70	0.08%	392,366
Jun 9, 2025	39.70	40.51	39.00	39.67	39.67	-0.03%	594,134
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