Scorpio Tankers Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 16, 2026	78.27	80.38	77.77	77.95	77.95	-0.76%	381,259
Jul 15, 2026	77.15	78.63	76.16	78.55	78.55	0.87%	449,905
Jul 14, 2026	76.89	79.29	76.56	77.87	77.87	0.76%	570,410
Jul 13, 2026	80.04	80.75	76.86	77.28	77.28	-2.57%	831,306
Jul 10, 2026	76.53	79.68	76.53	79.32	79.32	4.03%	962,974
Jul 9, 2026	76.93	77.26	73.68	76.25	76.25	-1.40%	1,204,106
Jul 8, 2026	75.13	77.73	74.71	77.33	77.33	4.05%	658,490
Jul 7, 2026	72.82	74.79	72.82	74.32	74.32	0.88%	641,670
Jul 6, 2026	73.22	75.87	72.11	73.67	73.67	0.90%	754,237
Jul 2, 2026	71.90	74.08	71.46	73.01	73.01	5.01%	1,324,164
Jul 1, 2026	69.50	70.07	68.50	69.53	69.53	0.39%	1,101,319
Jun 30, 2026	69.16	70.39	68.00	69.26	69.26	-1.18%	1,458,590
Jun 29, 2026	72.58	73.49	69.72	70.09	70.09	-3.43%	1,100,893
Jun 26, 2026	74.50	75.46	71.40	72.58	72.58	-3.82%	2,166,875
Jun 25, 2026	77.64	78.75	74.94	75.46	75.46	-3.74%	1,114,324
Jun 24, 2026	80.67	81.01	77.93	78.39	78.39	-4.05%	839,976
Jun 23, 2026	82.06	82.44	81.13	81.70	81.70	-0.91%	1,276,110
Jun 22, 2026	81.10	83.31	81.10	82.45	82.45	2.32%	1,007,467
Jun 18, 2026	78.20	80.65	76.23	80.58	80.58	3.25%	996,245
Jun 17, 2026	78.19	79.43	77.50	78.04	78.04	-0.61%	775,735
Jun 16, 2026	79.13	79.50	77.31	78.52	78.52	-0.29%	580,184
Jun 15, 2026	78.38	79.00	76.45	78.75	78.75	-0.38%	803,371
Jun 12, 2026	76.25	79.10	75.81	79.05	79.05	3.78%	517,804
Jun 11, 2026	77.50	78.85	76.00	76.17	76.17	-0.38%	538,760
Jun 10, 2026	76.49	77.27	75.61	76.46	76.46	0.33%	516,310
Jun 9, 2026	76.56	77.00	75.81	76.21	76.21	0.12%	428,317
Jun 8, 2026	77.20	77.81	75.36	76.12	76.12	0.21%	566,813
Jun 5, 2026	74.91	77.20	74.67	75.96	75.96	1.17%	435,599
Jun 4, 2026	75.45	76.21	74.71	75.08	75.08	-0.62%	511,307
Jun 3, 2026	75.19	76.04	74.56	75.55	75.55	0.68%	623,129
Jun 2, 2026	76.01	76.36	74.48	75.04	75.04	-1.77%	492,958
Jun 1, 2026	74.50	76.89	73.89	76.39	76.39	2.52%	913,248
May 29, 2026	73.23	74.57	72.78	74.51	74.51	0.49%	780,160
May 28, 2026	77.09	77.09	73.63	74.60	74.15	-3.99%	1,125,332
May 27, 2026	79.14	79.85	77.30	77.70	77.23	-3.30%	1,069,906
May 26, 2026	79.34	81.46	78.48	80.35	79.87	0.17%	755,481
May 22, 2026	80.01	80.80	78.08	80.21	79.73	-0.50%	700,911
May 21, 2026	81.81	82.50	79.71	80.61	80.12	-1.31%	915,251
May 20, 2026	80.90	82.50	80.41	81.68	81.19	1.50%	2,104,987
May 19, 2026	81.88	82.00	80.20	80.47	79.98	-1.71%	729,320
May 18, 2026	81.45	83.98	80.61	81.87	81.38	-0.30%	759,969
May 15, 2026	81.51	83.00	80.80	82.12	81.62	-0.73%	558,169
May 14, 2026	82.16	83.00	81.23	82.72	82.22	0.72%	627,394
May 13, 2026	83.84	84.11	80.14	82.13	81.63	-1.65%	1,215,330
May 12, 2026	85.00	85.85	83.47	83.51	83.01	-1.93%	1,056,267
May 11, 2026	85.21	86.10	82.35	85.15	84.64	0.88%	1,654,117
May 8, 2026	84.00	86.24	81.44	84.41	83.90	-0.33%	2,689,524
May 7, 2026	84.29	85.00	82.76	84.69	84.18	2.58%	1,760,432
May 6, 2026	84.79	86.29	81.71	82.56	82.06	-4.69%	1,171,006
May 5, 2026	85.14	87.39	84.40	86.62	86.10	4.02%	1,898,746