Scorpio Tankers Inc. (STNG)
NYSE: STNG · Real-Time Price · USD
72.58
-2.88 (-3.82%)
At close: Jun 26, 2026, 4:00 PM EDT
72.52
-0.06 (-0.08%)
After-hours: Jun 26, 2026, 7:00 PM EDT
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 |
| Apr 15, 2026 | 75.44 | 76.19 | 73.40 | 73.96 | 73.51 | 0.56% | 989,621 |
| Apr 14, 2026 | 76.61 | 77.08 | 73.15 | 73.55 | 73.11 | -3.79% | 1,059,823 |
| Apr 13, 2026 | 75.63 | 77.71 | 75.48 | 76.45 | 75.99 | 2.60% | 971,992 |
| Apr 10, 2026 | 75.50 | 75.99 | 72.53 | 74.51 | 74.06 | -1.97% | 1,178,411 |
| Apr 9, 2026 | 77.09 | 78.29 | 75.60 | 76.01 | 75.55 | -1.04% | 1,360,765 |
| Apr 8, 2026 | 73.15 | 76.90 | 72.49 | 76.81 | 76.35 | 3.29% | 2,572,357 |
| Apr 7, 2026 | 76.99 | 77.81 | 74.07 | 74.36 | 73.91 | -2.85% | 2,543,357 |
| Apr 6, 2026 | 76.51 | 77.00 | 75.50 | 76.54 | 76.08 | 0.14% | 444,541 |
| Apr 2, 2026 | 73.81 | 77.37 | 73.35 | 76.43 | 75.97 | 3.14% | 1,019,108 |
| Apr 1, 2026 | 74.71 | 75.77 | 74.02 | 74.10 | 73.65 | -0.75% | 834,588 |
| Mar 31, 2026 | 73.82 | 75.80 | 73.50 | 74.66 | 74.21 | 1.36% | 978,506 |
| Mar 30, 2026 | 75.22 | 75.96 | 73.37 | 73.66 | 73.22 | -2.71% | 860,487 |
| Mar 27, 2026 | 73.50 | 75.80 | 73.30 | 75.71 | 75.25 | 2.44% | 755,515 |
| Mar 26, 2026 | 73.48 | 76.14 | 73.25 | 73.91 | 73.46 | 2.10% | 1,215,839 |
| Mar 25, 2026 | 74.23 | 74.23 | 71.69 | 72.39 | 71.95 | -3.63% | 987,059 |
| Mar 24, 2026 | 71.69 | 75.58 | 71.26 | 75.12 | 74.67 | 6.28% | 1,265,291 |
| Mar 23, 2026 | 68.40 | 71.42 | 68.16 | 70.68 | 70.25 | 3.97% | 2,015,697 |
| Mar 20, 2026 | 70.00 | 70.00 | 67.32 | 67.98 | 67.57 | -1.71% | 1,920,316 |
| Mar 19, 2026 | 67.45 | 69.90 | 67.01 | 69.16 | 68.74 | 0.88% | 1,752,413 |
| Mar 18, 2026 | 67.00 | 70.26 | 66.70 | 68.56 | 68.15 | 3.41% | 1,940,030 |
| Mar 17, 2026 | 68.37 | 68.50 | 66.18 | 66.30 | 65.90 | -3.10% | 1,812,521 |
| Mar 16, 2026 | 68.39 | 69.40 | 67.54 | 68.42 | 68.01 | 3.06% | 1,423,504 |
| Mar 13, 2026 | 66.64 | 67.87 | 66.08 | 66.39 | 65.99 | -1.53% | 1,675,705 |
| Mar 12, 2026 | 71.19 | 71.64 | 67.35 | 67.42 | 67.01 | -7.97% | 1,949,707 |
| Mar 11, 2026 | 74.16 | 74.43 | 71.92 | 73.26 | 72.82 | -2.70% | 774,948 |
| Mar 10, 2026 | 76.05 | 77.34 | 74.98 | 75.29 | 74.84 | -1.30% | 1,306,989 |
| Mar 9, 2026 | 76.80 | 78.35 | 76.02 | 76.28 | 75.82 | -0.74% | 1,543,690 |
| Mar 6, 2026 | 77.65 | 77.95 | 75.77 | 76.85 | 76.39 | -1.81% | 1,029,747 |
| Mar 5, 2026 | 80.00 | 80.00 | 76.98 | 78.72 | 77.80 | -1.83% | 1,200,909 |
| Mar 4, 2026 | 78.70 | 81.15 | 78.29 | 80.19 | 79.25 | 0.98% | 1,275,460 |
| Mar 3, 2026 | 77.61 | 81.30 | 77.24 | 79.41 | 78.48 | 1.44% | 2,559,428 |
| Mar 2, 2026 | 81.24 | 81.85 | 76.48 | 78.28 | 77.36 | -1.01% | 1,575,599 |
| Feb 27, 2026 | 77.70 | 79.52 | 76.86 | 79.08 | 78.15 | 2.69% | 1,126,592 |
| Feb 26, 2026 | 74.00 | 77.02 | 73.45 | 77.01 | 76.11 | 4.35% | 1,045,734 |
| Feb 25, 2026 | 73.29 | 73.83 | 71.71 | 73.80 | 72.94 | 0.59% | 556,117 |
| Feb 24, 2026 | 72.12 | 73.59 | 71.63 | 73.37 | 72.51 | 2.19% | 1,224,709 |
| Feb 23, 2026 | 71.10 | 72.05 | 70.92 | 71.80 | 70.96 | 0.20% | 640,063 |
| Feb 20, 2026 | 72.36 | 73.30 | 71.10 | 71.66 | 70.82 | -1.08% | 821,694 |
| Feb 19, 2026 | 71.94 | 72.85 | 71.26 | 72.44 | 71.59 | 2.40% | 956,792 |
| Feb 18, 2026 | 69.94 | 71.71 | 69.83 | 70.74 | 69.91 | 1.03% | 1,469,633 |
| Feb 17, 2026 | 71.00 | 71.00 | 69.53 | 70.02 | 69.20 | -0.69% | 1,094,987 |
| Feb 13, 2026 | 67.86 | 70.61 | 67.00 | 70.51 | 69.68 | 4.04% | 2,246,765 |
| Feb 12, 2026 | 70.43 | 71.48 | 67.55 | 67.77 | 66.98 | -3.03% | 1,308,244 |
| Feb 11, 2026 | 69.36 | 70.96 | 68.08 | 69.89 | 69.07 | 2.57% | 1,103,847 |
| Feb 10, 2026 | 67.75 | 68.37 | 66.73 | 68.14 | 67.34 | 0.64% | 959,858 |
| Feb 9, 2026 | 67.81 | 69.19 | 66.91 | 67.71 | 66.92 | -1.05% | 792,042 |
| Feb 6, 2026 | 65.09 | 68.74 | 64.50 | 68.43 | 67.63 | 4.63% | 1,461,357 |
| Feb 5, 2026 | 64.00 | 66.30 | 63.20 | 65.40 | 64.63 | 1.40% | 819,541 |
| Feb 4, 2026 | 65.40 | 65.44 | 64.10 | 64.50 | 63.74 | -0.72% | 1,112,003 |
| Feb 3, 2026 | 64.50 | 65.30 | 64.03 | 64.97 | 64.21 | 1.96% | 884,122 |