Scorpio Tankers Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 5, 2025	51.68	53.08	51.50	52.77	-	2.59%	530,907
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
Jul 30, 2025	46.28	47.89	45.35	45.70	45.30	1.33%	1,485,601
Jul 29, 2025	44.74	45.20	44.23	45.10	44.70	0.60%	848,502
Jul 28, 2025	44.50	44.91	44.20	44.83	44.44	1.68%	834,611
Jul 25, 2025	44.25	44.64	43.40	44.09	43.70	-1.23%	617,298
Jul 24, 2025	44.41	44.97	44.07	44.64	44.25	-0.25%	805,062
Jul 23, 2025	43.72	45.29	43.40	44.75	44.36	3.61%	1,427,592
Jul 22, 2025	43.01	43.43	42.54	43.19	42.81	0.86%	805,646
Jul 21, 2025	43.46	43.58	42.58	42.82	42.44	-1.68%	829,164
Jul 18, 2025	43.84	44.11	43.07	43.55	43.17	-0.43%	1,241,989
Jul 17, 2025	42.92	45.57	42.20	43.74	43.36	2.15%	1,722,766
Jul 16, 2025	43.82	44.88	42.77	42.82	42.44	-3.32%	1,077,040
Jul 15, 2025	45.04	45.16	43.64	44.29	43.90	-2.85%	1,100,393
Jul 14, 2025	45.30	46.50	44.42	45.59	45.19	0.40%	1,864,089
Jul 11, 2025	45.50	46.77	44.52	45.41	45.01	-0.31%	1,962,793
Jul 10, 2025	41.73	46.47	41.73	45.55	45.15	9.18%	2,815,247
Jul 9, 2025	42.83	42.95	41.50	41.72	41.35	-2.71%	604,264
Jul 8, 2025	43.25	43.74	42.73	42.88	42.50	-0.72%	966,187
Jul 7, 2025	42.22	44.01	42.21	43.19	42.81	1.74%	1,058,037
Jul 3, 2025	42.06	42.53	41.51	42.45	42.08	1.43%	465,741
Jul 2, 2025	40.31	41.85	39.92	41.85	41.48	4.89%	1,394,460
Jul 1, 2025	39.30	40.27	39.03	39.90	39.55	1.97%	2,198,369
Jun 30, 2025	40.01	40.20	38.83	39.13	38.79	-3.14%	2,763,155
Jun 27, 2025	40.73	41.10	40.01	40.40	40.04	-1.27%	1,872,684
Jun 26, 2025	41.05	41.32	40.57	40.92	40.56	-0.02%	904,083