Scorpio Tankers Inc. (STNG)
NYSE: STNG · Real-Time Price · USD
76.18
-0.67 (-0.87%)
At close: Mar 9, 2026, 4:00 PM EDT
76.28
+0.10 (0.13%)
After-hours: Mar 9, 2026, 4:01 PM EDT
Scorpio Tankers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 76.80 | 78.35 | 76.26 | 76.95 | - | 0.13% | 1,017,704 |
| Mar 6, 2026 | 77.65 | 77.95 | 75.77 | 76.85 | 76.85 | -2.38% | 1,028,583 |
| Mar 5, 2026 | 80.00 | 80.00 | 76.98 | 78.72 | 78.27 | -1.83% | 1,188,891 |
| Mar 4, 2026 | 78.70 | 81.15 | 78.29 | 80.19 | 79.73 | 0.98% | 1,275,460 |
| Mar 3, 2026 | 77.61 | 81.30 | 77.24 | 79.41 | 78.96 | 1.44% | 2,559,428 |
| Mar 2, 2026 | 81.24 | 81.85 | 76.48 | 78.28 | 77.83 | -1.01% | 1,575,599 |
| Feb 27, 2026 | 77.70 | 79.52 | 76.86 | 79.08 | 78.63 | 2.69% | 1,126,592 |
| Feb 26, 2026 | 74.00 | 77.02 | 73.45 | 77.01 | 76.57 | 4.35% | 1,045,734 |
| Feb 25, 2026 | 73.29 | 73.83 | 71.71 | 73.80 | 73.38 | 0.59% | 556,117 |
| Feb 24, 2026 | 72.12 | 73.59 | 71.63 | 73.37 | 72.95 | 2.19% | 1,224,709 |
| Feb 23, 2026 | 71.10 | 72.05 | 70.92 | 71.80 | 71.39 | 0.20% | 640,063 |
| Feb 20, 2026 | 72.36 | 73.30 | 71.10 | 71.66 | 71.25 | -1.08% | 821,694 |
| Feb 19, 2026 | 71.94 | 72.85 | 71.26 | 72.44 | 72.03 | 2.40% | 956,792 |
| Feb 18, 2026 | 69.94 | 71.71 | 69.83 | 70.74 | 70.34 | 1.03% | 1,469,633 |
| Feb 17, 2026 | 71.00 | 71.00 | 69.53 | 70.02 | 69.62 | -0.69% | 1,094,987 |
| Feb 13, 2026 | 67.86 | 70.61 | 67.00 | 70.51 | 70.11 | 4.04% | 2,246,765 |
| Feb 12, 2026 | 70.43 | 71.48 | 67.55 | 67.77 | 67.38 | -3.03% | 1,308,244 |
| Feb 11, 2026 | 69.36 | 70.96 | 68.08 | 69.89 | 69.49 | 2.57% | 1,103,847 |
| Feb 10, 2026 | 67.75 | 68.37 | 66.73 | 68.14 | 67.75 | 0.64% | 959,858 |
| Feb 9, 2026 | 67.81 | 69.19 | 66.91 | 67.71 | 67.32 | -1.05% | 792,042 |
| Feb 6, 2026 | 65.09 | 68.74 | 64.50 | 68.43 | 68.04 | 4.63% | 1,461,357 |
| Feb 5, 2026 | 64.00 | 66.30 | 63.20 | 65.40 | 65.03 | 1.40% | 819,541 |
| Feb 4, 2026 | 65.40 | 65.44 | 64.10 | 64.50 | 64.13 | -0.72% | 1,112,003 |
| Feb 3, 2026 | 64.50 | 65.30 | 64.03 | 64.97 | 64.60 | 1.96% | 884,122 |
| Feb 2, 2026 | 62.34 | 63.82 | 62.00 | 63.72 | 63.36 | 0.16% | 644,683 |
| Jan 30, 2026 | 62.30 | 63.78 | 62.30 | 63.62 | 63.26 | 0.39% | 730,838 |
| Jan 29, 2026 | 62.84 | 63.39 | 60.69 | 63.37 | 63.01 | 1.39% | 1,259,652 |
| Jan 28, 2026 | 60.50 | 62.52 | 60.38 | 62.50 | 62.14 | 4.17% | 1,011,387 |
| Jan 27, 2026 | 57.00 | 60.10 | 57.00 | 60.00 | 59.66 | 4.53% | 820,254 |
| Jan 26, 2026 | 59.50 | 60.45 | 57.37 | 57.40 | 57.07 | -1.93% | 801,840 |
| Jan 23, 2026 | 58.16 | 60.51 | 58.16 | 58.53 | 58.20 | 2.52% | 870,246 |
| Jan 22, 2026 | 58.78 | 58.84 | 56.64 | 57.09 | 56.76 | -2.91% | 556,562 |
| Jan 21, 2026 | 58.40 | 58.88 | 57.45 | 58.80 | 58.46 | 1.27% | 633,141 |
| Jan 20, 2026 | 58.15 | 58.95 | 57.50 | 58.06 | 57.73 | -1.73% | 560,890 |
| Jan 16, 2026 | 58.80 | 59.82 | 58.56 | 59.08 | 58.74 | 1.22% | 771,178 |
| Jan 15, 2026 | 58.59 | 59.21 | 57.80 | 58.37 | 58.04 | -1.55% | 1,042,294 |
| Jan 14, 2026 | 60.77 | 61.39 | 58.86 | 59.29 | 58.95 | -1.33% | 1,457,925 |
| Jan 13, 2026 | 56.27 | 60.40 | 56.23 | 60.09 | 59.75 | 9.39% | 2,322,772 |
| Jan 12, 2026 | 55.18 | 55.55 | 54.55 | 54.93 | 54.62 | 0.22% | 890,653 |
| Jan 9, 2026 | 54.50 | 55.34 | 53.26 | 54.81 | 54.50 | -2.44% | 2,363,445 |
| Jan 8, 2026 | 56.88 | 57.97 | 54.63 | 56.18 | 55.86 | 0.12% | 1,951,575 |
| Jan 7, 2026 | 53.65 | 56.12 | 53.12 | 56.11 | 55.79 | 8.47% | 1,511,079 |
| Jan 6, 2026 | 50.01 | 52.48 | 50.01 | 51.73 | 51.43 | 4.48% | 1,207,743 |
| Jan 5, 2026 | 51.44 | 51.94 | 49.49 | 49.51 | 49.23 | -0.36% | 963,774 |
| Jan 2, 2026 | 50.54 | 50.54 | 48.93 | 49.69 | 49.41 | -2.24% | 674,875 |
| Dec 31, 2025 | 50.68 | 50.99 | 50.42 | 50.83 | 50.54 | 0.26% | 489,898 |
| Dec 30, 2025 | 51.71 | 51.75 | 50.65 | 50.70 | 50.41 | -1.80% | 577,747 |
| Dec 29, 2025 | 51.43 | 51.87 | 51.08 | 51.63 | 51.33 | 0.35% | 641,584 |
| Dec 26, 2025 | 50.90 | 51.66 | 50.70 | 51.45 | 51.16 | 0.86% | 411,587 |
| Dec 24, 2025 | 50.78 | 51.04 | 50.40 | 51.01 | 50.72 | 0.43% | 309,488 |
| Dec 23, 2025 | 51.22 | 51.41 | 50.46 | 50.79 | 50.50 | -0.82% | 718,349 |
| Dec 22, 2025 | 51.29 | 51.95 | 51.15 | 51.21 | 50.92 | -0.10% | 638,350 |
| Dec 19, 2025 | 50.90 | 51.65 | 50.50 | 51.26 | 50.97 | 0.55% | 858,726 |
| Dec 18, 2025 | 51.60 | 51.62 | 50.79 | 50.98 | 50.69 | -1.64% | 888,917 |
| Dec 17, 2025 | 52.07 | 52.38 | 51.34 | 51.83 | 51.53 | 0.86% | 968,295 |
| Dec 16, 2025 | 51.59 | 51.95 | 51.14 | 51.39 | 51.10 | -1.32% | 1,507,165 |
| Dec 15, 2025 | 52.10 | 52.40 | 51.43 | 52.08 | 51.78 | 0.17% | 1,453,087 |
| Dec 12, 2025 | 53.10 | 53.17 | 51.93 | 51.99 | 51.69 | -2.31% | 1,554,920 |
| Dec 11, 2025 | 54.50 | 54.85 | 52.69 | 53.22 | 52.92 | -2.13% | 1,745,049 |
| Dec 10, 2025 | 54.81 | 55.05 | 53.50 | 54.38 | 54.07 | -0.64% | 1,896,274 |
| Dec 9, 2025 | 55.37 | 55.96 | 54.73 | 54.73 | 54.42 | -1.51% | 522,714 |
| Dec 8, 2025 | 55.95 | 56.74 | 55.27 | 55.57 | 55.25 | -0.57% | 545,080 |
| Dec 5, 2025 | 56.08 | 56.74 | 55.55 | 55.89 | 55.57 | -0.09% | 975,466 |
| Dec 4, 2025 | 56.35 | 56.60 | 55.40 | 55.94 | 55.62 | -1.13% | 679,151 |
| Dec 3, 2025 | 57.25 | 57.50 | 56.38 | 56.58 | 56.26 | 0.41% | 824,925 |
| Dec 2, 2025 | 55.66 | 56.95 | 54.73 | 56.35 | 56.03 | 1.42% | 1,042,600 |
| Dec 1, 2025 | 57.18 | 57.68 | 54.99 | 55.56 | 55.24 | -3.09% | 1,552,739 |
| Nov 28, 2025 | 58.29 | 58.53 | 56.86 | 57.33 | 57.00 | -1.00% | 2,125,900 |
| Nov 26, 2025 | 58.40 | 59.56 | 57.32 | 57.91 | 57.58 | -1.61% | 1,450,809 |
| Nov 25, 2025 | 59.09 | 59.78 | 58.17 | 58.86 | 58.52 | -2.21% | 2,012,342 |
| Nov 24, 2025 | 60.61 | 61.02 | 59.33 | 60.19 | 59.85 | -2.67% | 899,514 |
| Nov 21, 2025 | 60.48 | 62.03 | 59.27 | 61.84 | 61.49 | 2.79% | 1,043,056 |
| Nov 20, 2025 | 61.55 | 62.78 | 59.93 | 60.16 | 59.82 | -1.54% | 862,258 |
| Nov 19, 2025 | 61.03 | 61.94 | 60.27 | 61.10 | 60.75 | -1.89% | 646,979 |
| Nov 18, 2025 | 61.39 | 62.74 | 60.52 | 62.28 | 61.92 | 1.15% | 709,607 |
| Nov 17, 2025 | 61.85 | 62.32 | 60.99 | 61.57 | 61.22 | -0.45% | 558,555 |
| Nov 14, 2025 | 60.71 | 62.19 | 58.60 | 61.85 | 61.50 | 0.15% | 539,974 |
| Nov 13, 2025 | 63.16 | 63.21 | 61.44 | 61.76 | 60.99 | -2.00% | 947,858 |
| Nov 12, 2025 | 62.61 | 63.06 | 62.07 | 63.02 | 62.23 | 0.67% | 551,080 |
| Nov 11, 2025 | 64.87 | 64.87 | 61.28 | 62.60 | 61.82 | -2.98% | 694,285 |
| Nov 10, 2025 | 64.04 | 65.52 | 63.65 | 64.52 | 63.71 | 0.86% | 631,811 |
| Nov 7, 2025 | 63.19 | 64.59 | 62.64 | 63.97 | 63.17 | 1.22% | 739,515 |
| Nov 6, 2025 | 62.00 | 63.29 | 61.39 | 63.20 | 62.41 | 3.10% | 862,534 |
| Nov 5, 2025 | 60.94 | 62.01 | 60.48 | 61.30 | 60.54 | 0.92% | 500,766 |
| Nov 4, 2025 | 60.16 | 60.94 | 59.27 | 60.74 | 59.98 | -1.43% | 777,060 |
| Nov 3, 2025 | 61.37 | 61.64 | 60.27 | 61.62 | 60.85 | -0.13% | 528,750 |
| Oct 31, 2025 | 62.00 | 62.00 | 60.09 | 61.70 | 60.93 | 0.92% | 1,732,226 |
| Oct 30, 2025 | 60.01 | 62.70 | 58.59 | 61.14 | 60.38 | -1.43% | 787,236 |
| Oct 29, 2025 | 61.94 | 63.05 | 61.77 | 62.03 | 61.26 | 0.96% | 688,818 |
| Oct 28, 2025 | 60.48 | 61.62 | 59.99 | 61.44 | 60.67 | 2.08% | 576,744 |
| Oct 27, 2025 | 60.50 | 60.99 | 59.53 | 60.19 | 59.44 | -0.30% | 382,378 |
| Oct 24, 2025 | 59.78 | 61.38 | 59.78 | 60.37 | 59.62 | 0.07% | 635,365 |
| Oct 23, 2025 | 59.00 | 61.16 | 58.84 | 60.33 | 59.58 | 3.23% | 864,890 |
| Oct 22, 2025 | 57.09 | 58.54 | 56.34 | 58.44 | 57.71 | 2.74% | 331,056 |
| Oct 21, 2025 | 57.68 | 57.92 | 56.54 | 56.88 | 56.17 | -1.83% | 464,754 |
| Oct 20, 2025 | 58.00 | 58.99 | 57.42 | 57.94 | 57.22 | 0.82% | 569,365 |
| Oct 17, 2025 | 55.67 | 57.98 | 55.12 | 57.47 | 56.75 | 3.12% | 986,369 |
| Oct 16, 2025 | 54.98 | 58.25 | 54.80 | 55.73 | 55.03 | 2.13% | 834,914 |
| Oct 15, 2025 | 54.18 | 55.24 | 54.01 | 54.57 | 53.89 | 2.19% | 626,372 |
| Oct 14, 2025 | 52.83 | 53.72 | 52.56 | 53.40 | 52.73 | -1.39% | 579,600 |