Scorpio Tankers Inc. (STNG)
NYSE: STNG · Real-Time Price · USD
55.89
-0.05 (-0.09%)
Dec 5, 2025, 4:00 PM EST - Market closed
Scorpio Tankers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 56.08 | 56.74 | 55.55 | 55.89 | 55.89 | -0.09% | 975,402 |
| Dec 4, 2025 | 56.35 | 56.60 | 55.40 | 55.94 | 55.94 | -1.13% | 679,131 |
| Dec 3, 2025 | 57.25 | 57.50 | 56.38 | 56.58 | 56.58 | 0.41% | 824,915 |
| Dec 2, 2025 | 55.66 | 56.95 | 54.73 | 56.35 | 56.35 | 1.42% | 1,017,035 |
| Dec 1, 2025 | 57.18 | 57.68 | 54.99 | 55.56 | 55.56 | -3.09% | 1,552,713 |
| Nov 28, 2025 | 58.29 | 58.53 | 56.86 | 57.33 | 57.33 | -1.00% | 2,125,900 |
| Nov 26, 2025 | 58.40 | 59.56 | 57.32 | 57.91 | 57.91 | -1.61% | 1,450,809 |
| Nov 25, 2025 | 59.09 | 59.78 | 58.17 | 58.86 | 58.86 | -2.21% | 2,012,342 |
| Nov 24, 2025 | 60.61 | 61.02 | 59.33 | 60.19 | 60.19 | -2.67% | 899,514 |
| Nov 21, 2025 | 60.48 | 62.03 | 59.27 | 61.84 | 61.84 | 2.79% | 1,043,056 |
| Nov 20, 2025 | 61.55 | 62.78 | 59.93 | 60.16 | 60.16 | -1.54% | 862,258 |
| Nov 19, 2025 | 61.03 | 61.94 | 60.27 | 61.10 | 61.10 | -1.89% | 646,979 |
| Nov 18, 2025 | 61.39 | 62.74 | 60.52 | 62.28 | 62.28 | 1.15% | 709,607 |
| Nov 17, 2025 | 61.85 | 62.32 | 60.99 | 61.57 | 61.57 | -0.45% | 558,555 |
| Nov 14, 2025 | 60.71 | 62.19 | 58.60 | 61.85 | 61.85 | 0.15% | 539,974 |
| Nov 13, 2025 | 63.16 | 63.21 | 61.44 | 61.76 | 61.34 | -2.00% | 947,858 |
| Nov 12, 2025 | 62.61 | 63.06 | 62.07 | 63.02 | 62.59 | 0.67% | 551,080 |
| Nov 11, 2025 | 64.87 | 64.87 | 61.28 | 62.60 | 62.17 | -2.98% | 694,285 |
| Nov 10, 2025 | 64.04 | 65.52 | 63.65 | 64.52 | 64.08 | 0.86% | 631,811 |
| Nov 7, 2025 | 63.19 | 64.59 | 62.64 | 63.97 | 63.53 | 1.22% | 739,515 |
| Nov 6, 2025 | 62.00 | 63.29 | 61.39 | 63.20 | 62.77 | 3.10% | 862,534 |
| Nov 5, 2025 | 60.94 | 62.01 | 60.48 | 61.30 | 60.88 | 0.92% | 500,766 |
| Nov 4, 2025 | 60.16 | 60.94 | 59.27 | 60.74 | 60.33 | -1.43% | 777,060 |
| Nov 3, 2025 | 61.37 | 61.64 | 60.27 | 61.62 | 61.20 | -0.13% | 528,750 |
| Oct 31, 2025 | 62.00 | 62.00 | 60.09 | 61.70 | 61.28 | 0.92% | 1,732,226 |
| Oct 30, 2025 | 60.01 | 62.70 | 58.59 | 61.14 | 60.72 | -1.43% | 787,236 |
| Oct 29, 2025 | 61.94 | 63.05 | 61.77 | 62.03 | 61.61 | 0.96% | 688,818 |
| Oct 28, 2025 | 60.48 | 61.62 | 59.99 | 61.44 | 61.02 | 2.08% | 576,744 |
| Oct 27, 2025 | 60.50 | 60.99 | 59.53 | 60.19 | 59.78 | -0.30% | 382,378 |
| Oct 24, 2025 | 59.78 | 61.38 | 59.78 | 60.37 | 59.96 | 0.07% | 635,365 |
| Oct 23, 2025 | 59.00 | 61.16 | 58.84 | 60.33 | 59.92 | 3.23% | 864,890 |
| Oct 22, 2025 | 57.09 | 58.54 | 56.34 | 58.44 | 58.04 | 2.74% | 331,056 |
| Oct 21, 2025 | 57.68 | 57.92 | 56.54 | 56.88 | 56.49 | -1.83% | 464,754 |
| Oct 20, 2025 | 58.00 | 58.99 | 57.42 | 57.94 | 57.55 | 0.82% | 569,365 |
| Oct 17, 2025 | 55.67 | 57.98 | 55.12 | 57.47 | 57.08 | 3.12% | 986,369 |
| Oct 16, 2025 | 54.98 | 58.25 | 54.80 | 55.73 | 55.35 | 2.13% | 834,914 |
| Oct 15, 2025 | 54.18 | 55.24 | 54.01 | 54.57 | 54.20 | 2.19% | 626,372 |
| Oct 14, 2025 | 52.83 | 53.72 | 52.56 | 53.40 | 53.04 | -1.39% | 579,600 |
| Oct 13, 2025 | 54.55 | 54.93 | 53.19 | 54.15 | 53.78 | 0.07% | 799,964 |
| Oct 10, 2025 | 54.89 | 56.09 | 54.05 | 54.11 | 53.74 | -2.56% | 743,831 |
| Oct 9, 2025 | 54.50 | 56.75 | 54.26 | 55.53 | 55.15 | 2.64% | 965,782 |
| Oct 8, 2025 | 54.48 | 54.49 | 53.37 | 54.10 | 53.73 | -0.42% | 882,686 |
| Oct 7, 2025 | 55.65 | 55.66 | 52.00 | 54.33 | 53.96 | -3.40% | 1,293,144 |
| Oct 6, 2025 | 56.68 | 57.03 | 56.07 | 56.24 | 55.86 | -1.85% | 573,970 |
| Oct 3, 2025 | 56.68 | 57.54 | 56.36 | 57.30 | 56.91 | 1.78% | 551,612 |
| Oct 2, 2025 | 56.49 | 56.87 | 55.66 | 56.30 | 55.92 | -0.41% | 416,941 |
| Oct 1, 2025 | 56.10 | 57.11 | 55.60 | 56.53 | 56.15 | 0.86% | 1,094,200 |
| Sep 30, 2025 | 56.66 | 57.20 | 55.33 | 56.05 | 55.67 | -1.84% | 1,538,775 |
| Sep 29, 2025 | 57.90 | 57.90 | 56.07 | 57.10 | 56.71 | -1.23% | 972,537 |
| Sep 26, 2025 | 57.45 | 57.83 | 57.18 | 57.81 | 57.42 | 0.21% | 1,045,408 |
| Sep 25, 2025 | 58.19 | 58.19 | 56.94 | 57.69 | 57.30 | -0.67% | 891,046 |
| Sep 24, 2025 | 58.54 | 58.71 | 57.47 | 58.08 | 57.69 | -1.41% | 574,478 |
| Sep 23, 2025 | 58.25 | 59.34 | 58.14 | 58.91 | 58.51 | 1.90% | 681,166 |
| Sep 22, 2025 | 58.86 | 59.21 | 57.77 | 57.81 | 57.42 | -1.70% | 619,581 |
| Sep 19, 2025 | 59.41 | 59.41 | 58.54 | 58.81 | 58.41 | -1.46% | 1,270,434 |
| Sep 18, 2025 | 60.18 | 60.32 | 58.62 | 59.68 | 59.27 | -0.95% | 1,645,418 |
| Sep 17, 2025 | 60.81 | 62.23 | 60.09 | 60.25 | 59.84 | -0.66% | 1,120,776 |
| Sep 16, 2025 | 60.75 | 60.83 | 60.00 | 60.65 | 60.24 | -0.33% | 759,864 |
| Sep 15, 2025 | 59.00 | 61.79 | 58.48 | 60.85 | 60.44 | 3.68% | 1,684,111 |
| Sep 12, 2025 | 59.00 | 59.59 | 58.47 | 58.69 | 58.29 | 0.70% | 915,734 |
| Sep 11, 2025 | 57.00 | 58.31 | 56.40 | 58.28 | 57.88 | 1.91% | 883,546 |
| Sep 10, 2025 | 56.58 | 57.20 | 56.26 | 57.19 | 56.80 | 0.11% | 686,417 |
| Sep 9, 2025 | 58.23 | 58.23 | 56.74 | 57.13 | 56.74 | -2.66% | 1,346,691 |
| Sep 8, 2025 | 55.99 | 59.43 | 55.51 | 58.69 | 58.29 | 10.63% | 3,005,708 |
| Sep 5, 2025 | 51.68 | 53.14 | 51.50 | 53.05 | 52.69 | 3.13% | 866,941 |
| Sep 4, 2025 | 51.08 | 52.00 | 50.41 | 51.44 | 51.09 | -0.43% | 956,038 |
| Sep 3, 2025 | 51.00 | 52.26 | 50.97 | 51.66 | 51.31 | 2.09% | 830,377 |
| Sep 2, 2025 | 50.41 | 51.00 | 49.94 | 50.60 | 50.26 | 0.40% | 1,427,688 |
| Aug 29, 2025 | 49.90 | 50.48 | 49.56 | 50.40 | 50.06 | 1.02% | 1,296,940 |
| Aug 28, 2025 | 49.95 | 50.41 | 49.43 | 49.89 | 49.55 | 0.24% | 627,019 |
| Aug 27, 2025 | 48.92 | 50.40 | 48.79 | 49.77 | 49.43 | 1.51% | 1,045,256 |
| Aug 26, 2025 | 48.25 | 49.16 | 48.01 | 49.03 | 48.70 | 0.70% | 714,526 |
| Aug 25, 2025 | 48.92 | 49.12 | 48.09 | 48.69 | 48.36 | -0.57% | 509,097 |
| Aug 22, 2025 | 48.46 | 49.23 | 48.14 | 48.97 | 48.64 | 1.32% | 1,003,843 |
| Aug 21, 2025 | 46.40 | 48.45 | 46.40 | 48.33 | 48.00 | 4.52% | 998,159 |
| Aug 20, 2025 | 46.12 | 47.22 | 45.96 | 46.24 | 45.93 | 1.40% | 649,978 |
| Aug 19, 2025 | 46.64 | 47.02 | 45.49 | 45.60 | 45.29 | -2.54% | 753,374 |
| Aug 18, 2025 | 45.09 | 47.14 | 44.90 | 46.79 | 46.47 | 4.07% | 1,176,630 |
| Aug 15, 2025 | 44.94 | 45.41 | 44.63 | 44.96 | 44.65 | 0.09% | 925,868 |
| Aug 14, 2025 | 45.11 | 45.50 | 44.38 | 44.92 | 44.61 | -0.20% | 1,044,886 |
| Aug 13, 2025 | 44.59 | 45.30 | 44.59 | 45.01 | 44.70 | 0.20% | 1,087,197 |
| Aug 12, 2025 | 44.44 | 45.79 | 44.44 | 44.92 | 44.22 | 1.93% | 861,261 |
| Aug 11, 2025 | 45.43 | 45.96 | 43.78 | 44.07 | 43.38 | -3.57% | 1,101,566 |
| Aug 8, 2025 | 47.54 | 48.11 | 45.42 | 45.70 | 44.99 | -2.81% | 892,320 |
| Aug 7, 2025 | 47.59 | 47.99 | 46.59 | 47.02 | 46.28 | -1.24% | 731,044 |
| Aug 6, 2025 | 48.78 | 49.40 | 47.61 | 47.61 | 46.87 | -2.84% | 1,025,877 |
| Aug 5, 2025 | 48.01 | 49.44 | 47.60 | 49.00 | 48.23 | 2.47% | 1,196,412 |
| Aug 4, 2025 | 47.60 | 48.58 | 47.04 | 47.82 | 47.07 | 1.64% | 1,109,061 |
| Aug 1, 2025 | 45.39 | 47.21 | 44.37 | 47.05 | 46.31 | 4.07% | 2,243,299 |
| Jul 31, 2025 | 45.52 | 46.15 | 44.52 | 45.21 | 44.50 | -1.07% | 1,575,165 |
| Jul 30, 2025 | 46.28 | 47.89 | 45.35 | 45.70 | 44.99 | 1.33% | 1,485,601 |
| Jul 29, 2025 | 44.74 | 45.20 | 44.23 | 45.10 | 44.39 | 0.60% | 848,502 |
| Jul 28, 2025 | 44.50 | 44.91 | 44.20 | 44.83 | 44.13 | 1.68% | 834,611 |
| Jul 25, 2025 | 44.25 | 44.64 | 43.40 | 44.09 | 43.40 | -1.23% | 617,298 |
| Jul 24, 2025 | 44.41 | 44.97 | 44.07 | 44.64 | 43.94 | -0.25% | 805,062 |
| Jul 23, 2025 | 43.72 | 45.29 | 43.40 | 44.75 | 44.05 | 3.61% | 1,427,592 |
| Jul 22, 2025 | 43.01 | 43.43 | 42.54 | 43.19 | 42.51 | 0.86% | 805,646 |
| Jul 21, 2025 | 43.46 | 43.58 | 42.58 | 42.82 | 42.15 | -1.68% | 829,164 |
| Jul 18, 2025 | 43.84 | 44.11 | 43.07 | 43.55 | 42.87 | -0.43% | 1,241,989 |
| Jul 17, 2025 | 42.92 | 45.57 | 42.20 | 43.74 | 43.06 | 2.15% | 1,722,766 |