Scorpio Tankers Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 27, 2026	78.60	80.44	77.39	80.10	-	2.21%	691,410
Apr 24, 2026	77.51	78.57	76.51	78.37	78.37	1.52%	747,654
Apr 23, 2026	76.00	77.47	75.59	77.20	77.20	1.62%	791,600
Apr 22, 2026	75.22	76.17	73.25	75.97	75.97	1.81%	788,355
Apr 21, 2026	77.74	78.42	74.07	74.62	74.62	-2.95%	1,135,863
Apr 20, 2026	74.49	77.44	73.12	76.89	76.89	2.23%	919,377
Apr 17, 2026	75.09	76.69	72.95	75.21	75.21	1.61%	1,141,264
Apr 16, 2026	74.43	75.07	72.34	74.02	74.02	0.08%	756,842
Apr 15, 2026	75.44	76.19	73.40	73.96	73.96	0.56%	988,849
Apr 14, 2026	76.61	77.08	73.15	73.55	73.55	-3.79%	1,058,677
Apr 13, 2026	75.63	77.71	75.48	76.45	76.45	2.60%	971,020
Apr 10, 2026	75.50	75.99	72.53	74.51	74.51	-1.97%	1,175,957
Apr 9, 2026	77.09	78.29	75.60	76.01	76.01	-1.04%	1,360,740
Apr 8, 2026	73.15	76.90	72.49	76.81	76.81	3.29%	2,572,046
Apr 7, 2026	76.99	77.81	74.07	74.36	74.36	-2.85%	1,178,043
Apr 6, 2026	76.51	77.00	75.50	76.54	76.54	0.14%	444,293
Apr 2, 2026	73.81	77.37	73.35	76.43	76.43	3.14%	1,018,883
Apr 1, 2026	74.71	75.77	74.02	74.10	74.10	-0.75%	826,786
Mar 31, 2026	73.82	75.80	73.50	74.66	74.66	1.36%	975,874
Mar 30, 2026	75.22	75.96	73.37	73.66	73.66	-2.71%	860,339
Mar 27, 2026	73.50	75.80	73.30	75.71	75.71	2.44%	755,246
Mar 26, 2026	73.48	76.14	73.25	73.91	73.91	2.10%	1,207,524
Mar 25, 2026	74.23	74.23	71.69	72.39	72.39	-3.63%	966,525
Mar 24, 2026	71.69	75.58	71.26	75.12	75.12	6.28%	1,264,445
Mar 23, 2026	68.40	71.42	68.16	70.68	70.68	3.97%	2,015,179
Mar 20, 2026	70.00	70.00	67.32	67.98	67.98	-1.71%	1,904,065
Mar 19, 2026	67.45	69.90	67.01	69.16	69.16	0.88%	1,741,904
Mar 18, 2026	67.00	70.26	66.70	68.56	68.56	3.41%	1,792,249
Mar 17, 2026	68.37	68.50	66.18	66.30	66.30	-3.10%	1,811,696
Mar 16, 2026	68.39	69.40	67.54	68.42	68.42	3.06%	1,423,355
Mar 13, 2026	66.64	67.87	66.08	66.39	66.39	-1.53%	1,675,380
Mar 12, 2026	71.19	71.64	67.35	67.42	67.42	-7.97%	1,948,306
Mar 11, 2026	74.16	74.43	71.92	73.26	73.26	-2.70%	773,769
Mar 10, 2026	76.05	77.34	74.98	75.29	75.29	-1.30%	1,254,715
Mar 9, 2026	76.80	78.35	76.02	76.28	76.28	-0.74%	1,536,743
Mar 6, 2026	77.65	77.95	75.77	76.85	76.85	-2.38%	1,028,583
Mar 5, 2026	80.00	80.00	76.98	78.72	78.27	-1.83%	1,188,891
Mar 4, 2026	78.70	81.15	78.29	80.19	79.73	0.98%	1,275,460
Mar 3, 2026	77.61	81.30	77.24	79.41	78.96	1.44%	2,559,428
Mar 2, 2026	81.24	81.85	76.48	78.28	77.83	-1.01%	1,575,599
Feb 27, 2026	77.70	79.52	76.86	79.08	78.63	2.69%	1,126,592
Feb 26, 2026	74.00	77.02	73.45	77.01	76.57	4.35%	1,045,734
Feb 25, 2026	73.29	73.83	71.71	73.80	73.38	0.59%	556,117
Feb 24, 2026	72.12	73.59	71.63	73.37	72.95	2.19%	1,224,709
Feb 23, 2026	71.10	72.05	70.92	71.80	71.39	0.20%	640,063
Feb 20, 2026	72.36	73.30	71.10	71.66	71.25	-1.08%	821,694
Feb 19, 2026	71.94	72.85	71.26	72.44	72.03	2.40%	956,792
Feb 18, 2026	69.94	71.71	69.83	70.74	70.34	1.03%	1,469,633
Feb 17, 2026	71.00	71.00	69.53	70.02	69.62	-0.69%	1,094,987
Feb 13, 2026	67.86	70.61	67.00	70.51	70.11	4.04%	2,246,765