Scorpio Tankers Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	82.48	86.04	82.40	85.92	85.92	4.22%	981,675
Oct 22, 2026	82.34	83.48	81.40	82.44	82.44	-0.70%	1,230,323
Oct 21, 2026	82.00	83.81	81.38	83.02	83.02	2.76%	1,175,138
Oct 20, 2026	80.83	82.07	79.54	80.79	80.79	-0.01%	1,297,031
Oct 19, 2026	81.77	83.14	78.64	80.80	80.80	-0.80%	1,283,458
Oct 16, 2026	83.78	84.59	81.16	81.45	81.45	-1.69%	738,721
Oct 15, 2026	83.50	86.00	82.27	82.85	82.85	-3.64%	1,325,553
Oct 14, 2026	89.75	89.75	84.24	85.98	85.98	-3.12%	970,023
Oct 13, 2026	87.01	89.07	86.84	88.75	88.75	1.44%	899,062
Oct 12, 2026	87.50	88.92	86.49	87.49	87.49	2.76%	1,201,161
Oct 9, 2026	87.73	87.96	84.72	85.14	85.14	-3.41%	1,059,221
Oct 8, 2026	86.46	88.44	85.92	88.15	88.15	4.31%	1,751,108
Oct 7, 2026	86.60	87.30	84.21	84.51	84.51	-1.99%	1,068,414
Oct 6, 2026	85.11	86.58	83.64	86.23	86.23	-0.21%	983,589
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