Scorpio Tankers Inc. (STNG)
NYSE: STNG · Real-Time Price · USD
82.12
-0.60 (-0.73%)
At close: May 15, 2026, 4:00 PM EDT
81.81
-0.31 (-0.38%)
After-hours: May 15, 2026, 7:36 PM EDT
Scorpio Tankers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 81.51 | 83.00 | 80.80 | 82.12 | 82.12 | -0.73% | 558,074 |
| May 14, 2026 | 82.16 | 83.00 | 81.23 | 82.72 | 82.72 | 0.72% | 627,394 |
| May 13, 2026 | 83.84 | 84.11 | 80.14 | 82.13 | 82.13 | -1.65% | 1,215,330 |
| May 12, 2026 | 85.00 | 85.85 | 83.47 | 83.51 | 83.51 | -1.93% | 1,056,267 |
| May 11, 2026 | 85.21 | 86.10 | 82.35 | 85.15 | 85.15 | 0.88% | 1,654,117 |
| May 8, 2026 | 84.00 | 86.24 | 81.44 | 84.41 | 84.41 | -0.33% | 2,689,524 |
| May 7, 2026 | 84.29 | 85.00 | 82.76 | 84.69 | 84.69 | 2.58% | 1,760,432 |
| May 6, 2026 | 84.79 | 86.29 | 81.71 | 82.56 | 82.56 | -4.69% | 1,171,006 |
| May 5, 2026 | 85.14 | 87.39 | 84.40 | 86.62 | 86.62 | 4.02% | 1,898,746 |
| May 4, 2026 | 82.84 | 84.23 | 82.70 | 83.27 | 83.27 | 0.34% | 988,097 |
| May 1, 2026 | 81.00 | 83.10 | 79.87 | 82.99 | 82.99 | 2.04% | 914,870 |
| Apr 30, 2026 | 81.00 | 81.45 | 79.32 | 81.33 | 81.33 | 0.35% | 976,940 |
| Apr 29, 2026 | 81.99 | 82.75 | 79.99 | 81.05 | 81.05 | -0.06% | 727,342 |
| Apr 28, 2026 | 80.76 | 82.03 | 79.21 | 81.10 | 81.10 | 1.71% | 1,182,726 |
| Apr 27, 2026 | 78.60 | 80.44 | 77.39 | 79.74 | 79.74 | 1.75% | 1,013,630 |
| Apr 24, 2026 | 77.51 | 78.57 | 76.51 | 78.37 | 78.37 | 1.52% | 751,659 |
| Apr 23, 2026 | 76.00 | 77.47 | 75.59 | 77.20 | 77.20 | 1.62% | 897,272 |
| Apr 22, 2026 | 75.22 | 76.17 | 73.25 | 75.97 | 75.97 | 1.81% | 788,979 |
| Apr 21, 2026 | 77.74 | 78.42 | 74.07 | 74.62 | 74.62 | -2.95% | 1,136,377 |
| Apr 20, 2026 | 74.49 | 77.44 | 73.12 | 76.89 | 76.89 | 2.23% | 931,661 |
| Apr 17, 2026 | 75.09 | 76.69 | 72.95 | 75.21 | 75.21 | 1.61% | 1,143,177 |
| Apr 16, 2026 | 74.43 | 75.07 | 72.34 | 74.02 | 74.02 | 0.08% | 757,967 |
| Apr 15, 2026 | 75.44 | 76.19 | 73.40 | 73.96 | 73.96 | 0.56% | 989,621 |
| Apr 14, 2026 | 76.61 | 77.08 | 73.15 | 73.55 | 73.55 | -3.79% | 1,059,823 |
| Apr 13, 2026 | 75.63 | 77.71 | 75.48 | 76.45 | 76.45 | 2.60% | 971,992 |
| Apr 10, 2026 | 75.50 | 75.99 | 72.53 | 74.51 | 74.51 | -1.97% | 1,178,411 |
| Apr 9, 2026 | 77.09 | 78.29 | 75.60 | 76.01 | 76.01 | -1.04% | 1,360,765 |
| Apr 8, 2026 | 73.15 | 76.90 | 72.49 | 76.81 | 76.81 | 3.29% | 2,572,357 |
| Apr 7, 2026 | 76.99 | 77.81 | 74.07 | 74.36 | 74.36 | -2.85% | 2,543,357 |
| Apr 6, 2026 | 76.51 | 77.00 | 75.50 | 76.54 | 76.54 | 0.14% | 444,541 |
| Apr 2, 2026 | 73.81 | 77.37 | 73.35 | 76.43 | 76.43 | 3.14% | 1,019,108 |
| Apr 1, 2026 | 74.71 | 75.77 | 74.02 | 74.10 | 74.10 | -0.75% | 834,588 |
| Mar 31, 2026 | 73.82 | 75.80 | 73.50 | 74.66 | 74.66 | 1.36% | 978,506 |
| Mar 30, 2026 | 75.22 | 75.96 | 73.37 | 73.66 | 73.66 | -2.71% | 860,487 |
| Mar 27, 2026 | 73.50 | 75.80 | 73.30 | 75.71 | 75.71 | 2.44% | 755,515 |
| Mar 26, 2026 | 73.48 | 76.14 | 73.25 | 73.91 | 73.91 | 2.10% | 1,215,839 |
| Mar 25, 2026 | 74.23 | 74.23 | 71.69 | 72.39 | 72.39 | -3.63% | 987,059 |
| Mar 24, 2026 | 71.69 | 75.58 | 71.26 | 75.12 | 75.12 | 6.28% | 1,265,291 |
| Mar 23, 2026 | 68.40 | 71.42 | 68.16 | 70.68 | 70.68 | 3.97% | 2,015,697 |
| Mar 20, 2026 | 70.00 | 70.00 | 67.32 | 67.98 | 67.98 | -1.71% | 1,920,316 |
| Mar 19, 2026 | 67.45 | 69.90 | 67.01 | 69.16 | 69.16 | 0.88% | 1,752,413 |
| Mar 18, 2026 | 67.00 | 70.26 | 66.70 | 68.56 | 68.56 | 3.41% | 1,940,030 |
| Mar 17, 2026 | 68.37 | 68.50 | 66.18 | 66.30 | 66.30 | -3.10% | 1,812,521 |
| Mar 16, 2026 | 68.39 | 69.40 | 67.54 | 68.42 | 68.42 | 3.06% | 1,423,504 |
| Mar 13, 2026 | 66.64 | 67.87 | 66.08 | 66.39 | 66.39 | -1.53% | 1,675,705 |
| Mar 12, 2026 | 71.19 | 71.64 | 67.35 | 67.42 | 67.42 | -7.97% | 1,949,707 |
| Mar 11, 2026 | 74.16 | 74.43 | 71.92 | 73.26 | 73.26 | -2.70% | 774,948 |
| Mar 10, 2026 | 76.05 | 77.34 | 74.98 | 75.29 | 75.29 | -1.30% | 1,306,989 |
| Mar 9, 2026 | 76.80 | 78.35 | 76.02 | 76.28 | 76.28 | -0.74% | 1,543,690 |
| Mar 6, 2026 | 77.65 | 77.95 | 75.77 | 76.85 | 76.85 | -2.38% | 1,029,747 |