Scorpio Tankers Inc. (STNG)
NYSE: STNG · Real-Time Price · USD
55.53
+1.43 (2.64%)
Oct 9, 2025, 4:00 PM EDT - Market closed
Scorpio Tankers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 54.50 | 56.75 | 54.26 | 55.53 | 55.53 | 2.64% | 965,782 |
| Oct 8, 2025 | 54.48 | 54.49 | 53.37 | 54.10 | 54.10 | -0.42% | 882,686 |
| Oct 7, 2025 | 55.65 | 55.66 | 52.00 | 54.33 | 54.33 | -3.40% | 1,293,144 |
| Oct 6, 2025 | 56.68 | 57.03 | 56.07 | 56.24 | 56.24 | -1.85% | 573,970 |
| Oct 3, 2025 | 56.68 | 57.54 | 56.36 | 57.30 | 57.30 | 1.78% | 551,612 |
| Oct 2, 2025 | 56.49 | 56.87 | 55.66 | 56.30 | 56.30 | -0.41% | 416,941 |
| Oct 1, 2025 | 56.10 | 57.11 | 55.60 | 56.53 | 56.53 | 0.86% | 1,094,200 |
| Sep 30, 2025 | 56.66 | 57.20 | 55.33 | 56.05 | 56.05 | -1.84% | 1,538,775 |
| Sep 29, 2025 | 57.90 | 57.90 | 56.07 | 57.10 | 57.10 | -1.23% | 972,537 |
| Sep 26, 2025 | 57.45 | 57.83 | 57.18 | 57.81 | 57.81 | 0.21% | 1,045,408 |
| Sep 25, 2025 | 58.19 | 58.19 | 56.94 | 57.69 | 57.69 | -0.67% | 891,046 |
| Sep 24, 2025 | 58.54 | 58.71 | 57.47 | 58.08 | 58.08 | -1.41% | 574,478 |
| Sep 23, 2025 | 58.25 | 59.34 | 58.14 | 58.91 | 58.91 | 1.90% | 681,166 |
| Sep 22, 2025 | 58.86 | 59.21 | 57.77 | 57.81 | 57.81 | -1.70% | 619,581 |
| Sep 19, 2025 | 59.41 | 59.41 | 58.54 | 58.81 | 58.81 | -1.46% | 1,270,434 |
| Sep 18, 2025 | 60.18 | 60.32 | 58.62 | 59.68 | 59.68 | -0.95% | 1,645,418 |
| Sep 17, 2025 | 60.81 | 62.23 | 60.09 | 60.25 | 60.25 | -0.66% | 1,120,776 |
| Sep 16, 2025 | 60.75 | 60.83 | 60.00 | 60.65 | 60.65 | -0.33% | 759,864 |
| Sep 15, 2025 | 59.00 | 61.79 | 58.48 | 60.85 | 60.85 | 3.68% | 1,684,111 |
| Sep 12, 2025 | 59.00 | 59.59 | 58.47 | 58.69 | 58.69 | 0.70% | 915,734 |
| Sep 11, 2025 | 57.00 | 58.31 | 56.40 | 58.28 | 58.28 | 1.91% | 883,546 |
| Sep 10, 2025 | 56.58 | 57.20 | 56.26 | 57.19 | 57.19 | 0.11% | 686,417 |
| Sep 9, 2025 | 58.23 | 58.23 | 56.74 | 57.13 | 57.13 | -2.66% | 1,346,691 |
| Sep 8, 2025 | 55.99 | 59.43 | 55.51 | 58.69 | 58.69 | 10.63% | 3,005,708 |
| Sep 5, 2025 | 51.68 | 53.14 | 51.50 | 53.05 | 53.05 | 3.13% | 866,941 |
| Sep 4, 2025 | 51.08 | 52.00 | 50.41 | 51.44 | 51.44 | -0.43% | 956,038 |
| Sep 3, 2025 | 51.00 | 52.26 | 50.97 | 51.66 | 51.66 | 2.09% | 829,984 |
| Sep 2, 2025 | 50.41 | 51.00 | 49.94 | 50.60 | 50.60 | 0.40% | 1,427,688 |
| Aug 29, 2025 | 49.90 | 50.48 | 49.56 | 50.40 | 50.40 | 1.02% | 1,296,940 |
| Aug 28, 2025 | 49.95 | 50.41 | 49.43 | 49.89 | 49.89 | 0.24% | 627,019 |
| Aug 27, 2025 | 48.92 | 50.40 | 48.79 | 49.77 | 49.77 | 1.51% | 1,045,256 |
| Aug 26, 2025 | 48.25 | 49.16 | 48.01 | 49.03 | 49.03 | 0.70% | 714,526 |
| Aug 25, 2025 | 48.92 | 49.12 | 48.09 | 48.69 | 48.69 | -0.57% | 509,097 |
| Aug 22, 2025 | 48.46 | 49.23 | 48.14 | 48.97 | 48.97 | 1.32% | 1,003,843 |
| Aug 21, 2025 | 46.40 | 48.45 | 46.40 | 48.33 | 48.33 | 4.52% | 998,159 |
| Aug 20, 2025 | 46.12 | 47.22 | 45.96 | 46.24 | 46.24 | 1.40% | 649,978 |
| Aug 19, 2025 | 46.64 | 47.02 | 45.49 | 45.60 | 45.60 | -2.54% | 753,374 |
| Aug 18, 2025 | 45.09 | 47.14 | 44.90 | 46.79 | 46.79 | 4.07% | 1,176,630 |
| Aug 15, 2025 | 44.94 | 45.41 | 44.63 | 44.96 | 44.96 | 0.09% | 925,868 |
| Aug 14, 2025 | 45.11 | 45.50 | 44.38 | 44.92 | 44.92 | -0.20% | 1,044,886 |
| Aug 13, 2025 | 44.59 | 45.30 | 44.59 | 45.01 | 45.01 | 0.20% | 1,087,197 |
| Aug 12, 2025 | 44.44 | 45.79 | 44.44 | 44.92 | 44.52 | 1.93% | 861,261 |
| Aug 11, 2025 | 45.43 | 45.96 | 43.78 | 44.07 | 43.68 | -3.57% | 1,101,566 |
| Aug 8, 2025 | 47.54 | 48.11 | 45.42 | 45.70 | 45.30 | -2.81% | 892,320 |
| Aug 7, 2025 | 47.59 | 47.99 | 46.59 | 47.02 | 46.61 | -1.24% | 731,044 |
| Aug 6, 2025 | 48.78 | 49.40 | 47.61 | 47.61 | 47.19 | -2.84% | 1,025,877 |
| Aug 5, 2025 | 48.01 | 49.44 | 47.60 | 49.00 | 48.57 | 2.47% | 1,196,412 |
| Aug 4, 2025 | 47.60 | 48.58 | 47.04 | 47.82 | 47.40 | 1.64% | 1,109,061 |
| Aug 1, 2025 | 45.39 | 47.21 | 44.37 | 47.05 | 46.64 | 4.07% | 2,243,299 |
| Jul 31, 2025 | 45.52 | 46.15 | 44.52 | 45.21 | 44.81 | -1.07% | 1,575,165 |