Scorpio Tankers Inc. (STNG)
NYSE: STNG · Real-Time Price · USD
81.10
+1.36 (1.71%)
At close: Apr 28, 2026, 4:00 PM EDT
81.97
+0.87 (1.07%)
Pre-market: Apr 29, 2026, 7:23 AM EDT
Scorpio Tankers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 80.76 | 82.03 | 79.21 | 81.10 | 81.10 | 1.71% | 1,182,162 |
| Apr 27, 2026 | 78.60 | 80.44 | 77.39 | 79.74 | 79.74 | 1.75% | 1,013,336 |
| Apr 24, 2026 | 77.51 | 78.57 | 76.51 | 78.37 | 78.37 | 1.52% | 747,654 |
| Apr 23, 2026 | 76.00 | 77.47 | 75.59 | 77.20 | 77.20 | 1.62% | 791,600 |
| Apr 22, 2026 | 75.22 | 76.17 | 73.25 | 75.97 | 75.97 | 1.81% | 788,355 |
| Apr 21, 2026 | 77.74 | 78.42 | 74.07 | 74.62 | 74.62 | -2.95% | 1,135,863 |
| Apr 20, 2026 | 74.49 | 77.44 | 73.12 | 76.89 | 76.89 | 2.23% | 919,377 |
| Apr 17, 2026 | 75.09 | 76.69 | 72.95 | 75.21 | 75.21 | 1.61% | 1,141,264 |
| Apr 16, 2026 | 74.43 | 75.07 | 72.34 | 74.02 | 74.02 | 0.08% | 756,842 |
| Apr 15, 2026 | 75.44 | 76.19 | 73.40 | 73.96 | 73.96 | 0.56% | 988,849 |
| Apr 14, 2026 | 76.61 | 77.08 | 73.15 | 73.55 | 73.55 | -3.79% | 1,058,677 |
| Apr 13, 2026 | 75.63 | 77.71 | 75.48 | 76.45 | 76.45 | 2.60% | 971,020 |
| Apr 10, 2026 | 75.50 | 75.99 | 72.53 | 74.51 | 74.51 | -1.97% | 1,175,957 |
| Apr 9, 2026 | 77.09 | 78.29 | 75.60 | 76.01 | 76.01 | -1.04% | 1,360,740 |
| Apr 8, 2026 | 73.15 | 76.90 | 72.49 | 76.81 | 76.81 | 3.29% | 2,572,046 |
| Apr 7, 2026 | 76.99 | 77.81 | 74.07 | 74.36 | 74.36 | -2.85% | 1,178,043 |
| Apr 6, 2026 | 76.51 | 77.00 | 75.50 | 76.54 | 76.54 | 0.14% | 444,293 |
| Apr 2, 2026 | 73.81 | 77.37 | 73.35 | 76.43 | 76.43 | 3.14% | 1,018,883 |
| Apr 1, 2026 | 74.71 | 75.77 | 74.02 | 74.10 | 74.10 | -0.75% | 826,786 |
| Mar 31, 2026 | 73.82 | 75.80 | 73.50 | 74.66 | 74.66 | 1.36% | 975,874 |
| Mar 30, 2026 | 75.22 | 75.96 | 73.37 | 73.66 | 73.66 | -2.71% | 860,339 |
| Mar 27, 2026 | 73.50 | 75.80 | 73.30 | 75.71 | 75.71 | 2.44% | 755,246 |
| Mar 26, 2026 | 73.48 | 76.14 | 73.25 | 73.91 | 73.91 | 2.10% | 1,207,524 |
| Mar 25, 2026 | 74.23 | 74.23 | 71.69 | 72.39 | 72.39 | -3.63% | 966,525 |
| Mar 24, 2026 | 71.69 | 75.58 | 71.26 | 75.12 | 75.12 | 6.28% | 1,264,445 |
| Mar 23, 2026 | 68.40 | 71.42 | 68.16 | 70.68 | 70.68 | 3.97% | 2,015,179 |
| Mar 20, 2026 | 70.00 | 70.00 | 67.32 | 67.98 | 67.98 | -1.71% | 1,904,065 |
| Mar 19, 2026 | 67.45 | 69.90 | 67.01 | 69.16 | 69.16 | 0.88% | 1,741,904 |
| Mar 18, 2026 | 67.00 | 70.26 | 66.70 | 68.56 | 68.56 | 3.41% | 1,792,249 |
| Mar 17, 2026 | 68.37 | 68.50 | 66.18 | 66.30 | 66.30 | -3.10% | 1,811,696 |
| Mar 16, 2026 | 68.39 | 69.40 | 67.54 | 68.42 | 68.42 | 3.06% | 1,423,355 |
| Mar 13, 2026 | 66.64 | 67.87 | 66.08 | 66.39 | 66.39 | -1.53% | 1,675,380 |
| Mar 12, 2026 | 71.19 | 71.64 | 67.35 | 67.42 | 67.42 | -7.97% | 1,948,306 |
| Mar 11, 2026 | 74.16 | 74.43 | 71.92 | 73.26 | 73.26 | -2.70% | 773,769 |
| Mar 10, 2026 | 76.05 | 77.34 | 74.98 | 75.29 | 75.29 | -1.30% | 1,254,715 |
| Mar 9, 2026 | 76.80 | 78.35 | 76.02 | 76.28 | 76.28 | -0.74% | 1,536,743 |
| 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 |