Skip to main content
logo
Scorpio Tankers Inc. (STNG)
NYSE: STNG · Real-Time Price · USD
75.96
+0.88 (1.17%)
At close: Jun 5, 2026, 4:00 PM EDT
75.00
-0.96 (-1.26%)
After-hours: Jun 5, 2026, 7:57 PM EDT

Scorpio Tankers Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 5, 202674.9177.2074.6775.9675.961.17%435,599
Jun 4, 202675.4576.2174.7175.0875.08-0.62%511,307
Jun 3, 202675.1976.0474.5675.5575.550.68%623,129
Jun 2, 202676.0176.3674.4875.0475.04-1.77%492,958
Jun 1, 202674.5076.8973.8976.3976.392.52%913,248
May 29, 202673.2374.5772.7874.5174.510.49%780,160
May 28, 202677.0977.0973.6374.6074.15-3.99%1,125,332
May 27, 202679.1479.8577.3077.7077.23-3.30%1,069,906
May 26, 202679.3481.4678.4880.3579.870.17%755,481
May 22, 202680.0180.8078.0880.2179.73-0.50%700,911
May 21, 202681.8182.5079.7180.6180.12-1.31%915,251
May 20, 202680.9082.5080.4181.6881.191.50%2,104,987
May 19, 202681.8882.0080.2080.4779.98-1.71%729,320
May 18, 202681.4583.9880.6181.8781.38-0.30%759,969
May 15, 202681.5183.0080.8082.1281.62-0.73%558,169
May 14, 202682.1683.0081.2382.7282.220.72%627,394
May 13, 202683.8484.1180.1482.1381.63-1.65%1,215,330
May 12, 202685.0085.8583.4783.5183.01-1.93%1,056,267
May 11, 202685.2186.1082.3585.1584.640.88%1,654,117
May 8, 202684.0086.2481.4484.4183.90-0.33%2,689,524
May 7, 202684.2985.0082.7684.6984.182.58%1,760,432
May 6, 202684.7986.2981.7182.5682.06-4.69%1,171,006
May 5, 202685.1487.3984.4086.6286.104.02%1,898,746
May 4, 202682.8484.2382.7083.2782.770.34%988,097
May 1, 202681.0083.1079.8782.9982.492.04%914,870
Apr 30, 202681.0081.4579.3281.3380.840.35%976,940
Apr 29, 202681.9982.7579.9981.0580.56-0.06%727,342
Apr 28, 202680.7682.0379.2181.1080.611.71%1,182,726
Apr 27, 202678.6080.4477.3979.7479.261.75%1,013,630
Apr 24, 202677.5178.5776.5178.3777.901.52%751,659
Apr 23, 202676.0077.4775.5977.2076.731.62%897,272
Apr 22, 202675.2276.1773.2575.9775.511.81%788,979
Apr 21, 202677.7478.4274.0774.6274.17-2.95%1,136,377
Apr 20, 202674.4977.4473.1276.8976.432.23%931,661
Apr 17, 202675.0976.6972.9575.2174.761.61%1,143,177
Apr 16, 202674.4375.0772.3474.0273.570.08%757,967
Apr 15, 202675.4476.1973.4073.9673.510.56%989,621
Apr 14, 202676.6177.0873.1573.5573.11-3.79%1,059,823
Apr 13, 202675.6377.7175.4876.4575.992.60%971,992
Apr 10, 202675.5075.9972.5374.5174.06-1.97%1,178,411
Apr 9, 202677.0978.2975.6076.0175.55-1.04%1,360,765
Apr 8, 202673.1576.9072.4976.8176.353.29%2,572,357
Apr 7, 202676.9977.8174.0774.3673.91-2.85%2,543,357
Apr 6, 202676.5177.0075.5076.5476.080.14%444,541
Apr 2, 202673.8177.3773.3576.4375.973.14%1,019,108
Apr 1, 202674.7175.7774.0274.1073.65-0.75%834,588
Mar 31, 202673.8275.8073.5074.6674.211.36%978,506
Mar 30, 202675.2275.9673.3773.6673.22-2.71%860,487
Mar 27, 202673.5075.8073.3075.7175.252.44%755,515
Mar 26, 202673.4876.1473.2573.9173.462.10%1,215,839