Scorpio Tankers Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 4, 2026	82.84	84.23	82.70	83.27	82.77	0.34%	988,097
May 1, 2026	81.00	83.10	79.87	82.99	82.49	2.04%	914,870
Apr 30, 2026	81.00	81.45	79.32	81.33	80.84	0.35%	976,940
Apr 29, 2026	81.99	82.75	79.99	81.05	80.56	-0.06%	727,342
Apr 28, 2026	80.76	82.03	79.21	81.10	80.61	1.71%	1,182,726
Apr 27, 2026	78.60	80.44	77.39	79.74	79.26	1.75%	1,013,630
Apr 24, 2026	77.51	78.57	76.51	78.37	77.90	1.52%	751,659
Apr 23, 2026	76.00	77.47	75.59	77.20	76.73	1.62%	897,272
Apr 22, 2026	75.22	76.17	73.25	75.97	75.51	1.81%	788,979
Apr 21, 2026	77.74	78.42	74.07	74.62	74.17	-2.95%	1,136,377
Apr 20, 2026	74.49	77.44	73.12	76.89	76.43	2.23%	931,661
Apr 17, 2026	75.09	76.69	72.95	75.21	74.76	1.61%	1,143,177
Apr 16, 2026	74.43	75.07	72.34	74.02	73.57	0.08%	757,967