Scorpio Tankers Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 26, 2026	76.39	76.50	73.99	74.70	-	-3.24%	400,487
Aug 25, 2026	77.95	78.09	77.10	77.20	77.20	-1.25%	552,473
Aug 24, 2026	78.00	78.71	77.63	78.18	78.18	-0.39%	390,263
Aug 21, 2026	79.00	80.77	78.15	78.49	78.49	0.11%	721,285
Aug 20, 2026	79.20	79.75	78.31	78.40	78.40	-1.01%	495,536
Aug 19, 2026	80.35	81.12	79.18	79.20	79.20	-0.18%	745,842
Aug 18, 2026	80.34	81.00	79.08	79.34	79.34	-1.23%	633,096
Aug 17, 2026	79.49	81.25	78.72	80.33	80.33	1.74%	1,165,499
Aug 14, 2026	78.89	80.11	78.84	79.41	78.96	1.11%	431,681
Aug 13, 2026	76.42	79.26	76.27	78.54	78.09	3.14%	831,731
Aug 12, 2026	74.18	76.62	74.11	76.15	75.72	2.64%	762,996
Aug 11, 2026	76.63	77.03	73.55	74.19	73.77	-2.94%	658,395
Aug 10, 2026	76.12	76.99	75.24	76.44	76.01	0.47%	1,064,122
Aug 7, 2026	76.38	77.09	74.80	76.08	75.65	-0.39%	523,046
Aug 6, 2026	75.53	77.19	74.54	76.38	75.95	3.15%	1,111,957
Aug 5, 2026	76.40	76.43	73.95	74.05	73.63	-3.08%	1,009,032
Aug 4, 2026	77.44	77.51	75.03	76.40	75.97	-1.76%	1,101,657
Aug 3, 2026	77.90	78.76	75.60	77.77	77.33	-0.12%	770,654
Jul 31, 2026	75.82	78.44	74.76	77.86	77.42	3.08%	1,143,877
Jul 30, 2026	77.00	77.92	73.96	75.53	75.10	-3.82%	1,346,820
Jul 29, 2026	79.28	79.65	77.70	78.53	78.08	-0.71%	661,901
Jul 28, 2026	78.80	80.42	78.40	79.09	78.64	0.88%	900,175
Jul 27, 2026	77.83	79.36	77.00	78.40	77.96	-1.37%	758,143
Jul 24, 2026	79.90	80.75	78.74	79.49	79.04	0.11%	322,831
Jul 23, 2026	78.51	79.87	78.31	79.40	78.95	1.20%	390,039
Jul 22, 2026	79.76	80.25	78.12	78.46	78.02	-1.51%	397,163
Jul 21, 2026	78.92	80.57	78.14	79.66	79.21	2.15%	427,538
Jul 20, 2026	77.64	79.48	77.27	77.98	77.54	1.95%	423,850
Jul 17, 2026	76.86	77.11	75.41	76.49	76.06	-1.87%	471,370
Jul 16, 2026	78.27	80.38	77.77	77.95	77.51	-0.76%	381,880
Jul 15, 2026	77.15	78.63	76.16	78.55	78.10	0.87%	450,519
Jul 14, 2026	76.89	79.29	76.56	77.87	77.43	0.76%	570,522
Jul 13, 2026	80.04	80.75	76.86	77.28	76.84	-2.57%	831,666
Jul 10, 2026	76.53	79.68	76.53	79.32	78.87	4.03%	963,053
Jul 9, 2026	76.93	77.26	73.68	76.25	75.82	-1.40%	1,204,506
Jul 8, 2026	75.13	77.73	74.71	77.33	76.89	4.05%	658,534
Jul 7, 2026	72.82	74.79	72.82	74.32	73.90	0.88%	641,801
Jul 6, 2026	73.22	75.87	72.11	73.67	73.25	0.90%	816,879
Jul 2, 2026	71.90	74.08	71.46	73.01	72.60	5.01%	1,324,972
Jul 1, 2026	69.50	70.07	68.50	69.53	69.14	0.39%	1,113,848
Jun 30, 2026	69.16	70.39	68.00	69.26	68.87	-1.18%	1,481,192
Jun 29, 2026	72.58	73.49	69.72	70.09	69.69	-3.43%	1,102,493
Jun 26, 2026	74.50	75.46	71.40	72.58	72.17	-3.82%	2,193,735
Jun 25, 2026	77.64	78.75	74.94	75.46	75.03	-3.74%	1,116,363
Jun 24, 2026	80.67	81.01	77.93	78.39	77.95	-4.05%	842,975
Jun 23, 2026	82.06	82.44	81.13	81.70	81.24	-0.91%	1,280,385
Jun 22, 2026	81.10	83.31	81.10	82.45	81.98	2.32%	1,007,711
Jun 18, 2026	78.20	80.65	76.23	80.58	80.12	3.25%	1,000,733
Jun 17, 2026	78.19	79.43	77.50	78.04	77.60	-0.61%	775,745
Jun 16, 2026	79.13	79.50	77.31	78.52	78.08	-0.29%	598,275