Scorpio Tankers Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 5, 2026	88.29	88.34	84.15	86.41	86.41	0.21%	741,752
Oct 2, 2026	85.09	87.03	84.55	86.23	86.23	0.51%	691,494
Oct 1, 2026	83.17	85.80	82.87	85.79	85.79	2.50%	2,861,142
Sep 30, 2026	85.72	86.94	83.48	83.70	83.70	0.16%	1,314,807
Sep 29, 2026	82.86	84.84	82.77	83.57	83.57	0.46%	1,283,025
Sep 28, 2026	82.44	85.00	82.33	83.19	83.19	2.09%	962,036
Sep 25, 2026	80.62	82.31	80.00	81.49	81.49	0.65%	486,006
Sep 24, 2026	81.50	82.17	80.23	80.96	80.96	-0.36%	757,417
Sep 23, 2026	82.75	82.91	80.17	81.25	81.25	-1.31%	1,184,122
Sep 22, 2026	83.00	85.02	82.00	82.33	82.33	-4.50%	1,389,365
Sep 21, 2026	85.70	89.82	84.73	86.21	86.21	-1.09%	1,140,893
Sep 18, 2026	88.16	88.78	86.21	87.16	87.16	-0.79%	1,422,774
Sep 17, 2026	85.89	90.06	85.65	87.85	87.85	2.58%	1,378,738
Sep 16, 2026	85.84	87.60	85.26	85.64	85.64	-0.10%	1,752,088
Sep 15, 2026	85.70	87.33	85.10	85.73	85.73	0.32%	715,390
Sep 14, 2026	85.71	86.24	84.04	85.46	85.46	1.11%	860,068
Sep 11, 2026	84.09	85.62	83.01	84.52	84.52	0.01%	1,075,938
Sep 10, 2026	83.99	84.84	83.06	84.51	84.51	1.75%	1,121,911
Sep 9, 2026	82.35	83.82	81.44	83.06	83.06	1.14%	650,250
Sep 8, 2026	82.41	82.41	80.61	82.12	82.12	-0.28%	665,481
Sep 4, 2026	80.46	82.72	80.08	82.35	82.35	2.80%	1,045,165
Sep 3, 2026	81.00	81.42	79.24	80.11	80.11	-1.61%	877,741
Sep 2, 2026	78.90	81.70	78.11	81.42	81.42	2.27%	739,222
Sep 1, 2026	79.33	79.80	78.16	79.61	79.61	0.95%	556,356
Aug 31, 2026	78.42	78.94	77.34	78.86	78.86	1.06%	726,490
Aug 28, 2026	77.83	79.05	77.65	78.03	78.03	0.76%	405,006
Aug 27, 2026	75.97	78.10	75.97	77.44	77.44	3.46%	493,858
Aug 26, 2026	76.39	76.50	73.99	74.85	74.85	-3.04%	697,368
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