Scorpio Tankers Inc. STNG
NYSE · United States · Transportation
$84.88+1.18 (+1.41%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $85.00 | +1.56% | $83.17 | $85.45 | $83.02 | 831.63K |
| 2026-09-30 | $83.70 | +0.16% | $85.72 | $86.94 | $83.48 | 1.38M |
| 2026-09-29 | $83.57 | +0.46% | $82.86 | $84.84 | $82.77 | 1.28M |
| 2026-09-28 | $83.19 | +2.09% | $82.44 | $85.00 | $82.33 | 962.10K |
| 2026-09-25 | $81.49 | +0.65% | $80.62 | $82.31 | $80.00 | 548.60K |
| 2026-09-24 | $80.96 | -0.36% | $81.50 | $82.17 | $80.23 | 765.80K |
| 2026-09-23 | $81.25 | -1.31% | $82.75 | $82.91 | $80.17 | 1.20M |
| 2026-09-22 | $82.33 | -4.50% | $83.00 | $85.02 | $82.00 | 1.48M |
| 2026-09-21 | $86.21 | -1.09% | $85.70 | $89.82 | $84.73 | 1.14M |
| 2026-09-18 | $87.16 | -0.79% | $88.16 | $88.78 | $86.21 | 1.48M |
| 2026-09-17 | $87.85 | +2.58% | $85.89 | $90.06 | $85.65 | 1.39M |
| 2026-09-16 | $85.64 | -0.10% | $85.84 | $87.60 | $85.26 | 1.78M |
| 2026-09-15 | $85.73 | +0.32% | $85.70 | $87.33 | $85.10 | 737.00K |
| 2026-09-14 | $85.46 | +1.11% | $85.71 | $86.24 | $84.04 | 860.40K |
| 2026-09-11 | $84.52 | +0.01% | $84.09 | $85.62 | $83.01 | 1.13M |
| 2026-09-10 | $84.51 | +1.75% | $83.99 | $84.84 | $83.06 | 1.15M |
| 2026-09-09 | $83.06 | +1.14% | $82.35 | $83.82 | $81.44 | 650.30K |
| 2026-09-08 | $82.12 | -0.28% | $82.41 | $82.41 | $80.61 | 673.50K |
| 2026-09-04 | $82.35 | +2.80% | $80.46 | $82.72 | $80.08 | 1.05M |
| 2026-09-03 | $80.11 | -1.61% | $81.00 | $81.42 | $79.24 | 878.00K |
| 2026-09-02 | $81.42 | +2.27% | $78.90 | $81.70 | $78.11 | 739.70K |
| 2026-09-01 | $79.61 | +0.95% | $79.33 | $79.80 | $78.16 | 557.30K |
| 2026-08-31 | $78.86 | +1.06% | $78.42 | $78.94 | $77.34 | 777.30K |
| 2026-08-28 | $78.03 | +0.76% | $77.83 | $79.05 | $77.65 | 405.10K |
| 2026-08-27 | $77.44 | +3.46% | $75.97 | $78.10 | $75.97 | 509.00K |
| 2026-08-26 | $74.85 | -3.04% | $76.39 | $76.50 | $73.99 | 697.50K |
| 2026-08-25 | $77.20 | -1.25% | $77.95 | $78.09 | $77.10 | 552.50K |
| 2026-08-24 | $78.18 | -0.39% | $78.00 | $78.71 | $77.63 | 398.90K |
| 2026-08-21 | $78.49 | +0.11% | $79.00 | $80.77 | $78.15 | 722.00K |
| 2026-08-20 | $78.40 | -1.01% | $79.20 | $79.75 | $78.31 | 516.00K |
| 2026-08-19 | $79.20 | -0.18% | $80.35 | $81.12 | $79.18 | 761.60K |
| 2026-08-18 | $79.34 | -1.23% | $80.34 | $81.00 | $79.08 | 633.10K |
| 2026-08-17 | $80.33 | +1.16% | $79.49 | $81.25 | $78.72 | 1.17M |
| 2026-08-14 | $79.41 | +1.11% | $78.89 | $80.11 | $78.84 | 431.70K |
| 2026-08-13 | $78.54 | +3.14% | $76.42 | $79.26 | $76.27 | 831.70K |
| 2026-08-12 | $76.15 | +2.64% | $74.18 | $76.62 | $74.11 | 763.00K |
| 2026-08-11 | $74.19 | -2.94% | $76.63 | $77.03 | $73.55 | 658.20K |
| 2026-08-10 | $76.44 | +0.47% | $76.12 | $76.99 | $75.24 | 1.06M |
| 2026-08-07 | $76.08 | -0.39% | $76.38 | $77.09 | $74.80 | 523.00K |
| 2026-08-06 | $76.38 | +3.15% | $75.53 | $77.19 | $74.54 | 1.11M |
| 2026-08-05 | $74.05 | -3.08% | $76.40 | $76.43 | $73.95 | 1.01M |
| 2026-08-04 | $76.40 | -1.76% | $77.44 | $77.51 | $75.03 | 1.10M |
| 2026-08-03 | $77.77 | -0.12% | $77.90 | $78.76 | $75.60 | 770.50K |
| 2026-07-31 | $77.86 | +3.08% | $75.82 | $78.44 | $74.76 | 1.14M |
| 2026-07-30 | $75.53 | -3.82% | $77.00 | $77.92 | $73.96 | 1.35M |
| 2026-07-29 | $78.53 | -0.71% | $79.28 | $79.65 | $77.70 | 661.80K |
| 2026-07-28 | $79.09 | +0.88% | $78.80 | $80.42 | $78.40 | 900.10K |
| 2026-07-27 | $78.40 | -1.37% | $77.83 | $79.36 | $77.00 | 758.10K |
| 2026-07-24 | $79.49 | +0.11% | $79.90 | $80.75 | $78.74 | 322.80K |
| 2026-07-23 | $79.40 | +1.20% | $78.51 | $79.87 | $78.31 | 389.90K |
| 2026-07-22 | $78.46 | -1.51% | $79.76 | $80.25 | $78.12 | 397.10K |
| 2026-07-21 | $79.66 | +2.15% | $78.92 | $80.57 | $78.14 | 427.50K |
| 2026-07-20 | $77.98 | +1.95% | $77.64 | $79.48 | $77.27 | 423.90K |
| 2026-07-17 | $76.49 | -1.87% | $76.86 | $77.11 | $75.41 | 471.20K |
| 2026-07-16 | $77.95 | -0.76% | $78.27 | $80.38 | $77.77 | 381.90K |
| 2026-07-15 | $78.55 | +0.87% | $77.15 | $78.63 | $76.16 | 450.50K |
| 2026-07-14 | $77.87 | +0.76% | $76.89 | $79.29 | $76.56 | 570.40K |
| 2026-07-13 | $77.28 | -2.57% | $80.04 | $80.75 | $76.86 | 831.50K |
| 2026-07-10 | $79.32 | +4.03% | $76.53 | $79.68 | $76.53 | 963.10K |
| 2026-07-09 | $76.25 | -1.40% | $76.93 | $77.26 | $73.68 | 1.20M |
| 2026-07-08 | $77.33 | +4.05% | $75.13 | $77.73 | $74.71 | 658.50K |
| 2026-07-07 | $74.32 | +0.88% | $72.82 | $74.79 | $72.82 | 641.70K |
| 2026-07-06 | $73.67 | +0.90% | $73.22 | $75.87 | $72.11 | 816.90K |
| 2026-07-02 | $73.01 | +5.01% | $71.90 | $74.08 | $71.46 | 1.32M |
| 2026-07-01 | $69.53 | +0.39% | $69.50 | $70.07 | $68.50 | 1.11M |
| 2026-06-30 | $69.26 | -1.18% | $69.16 | $70.39 | $68.00 | 1.48M |
| 2026-06-29 | $70.09 | -3.43% | $72.58 | $73.49 | $69.72 | 1.10M |
| 2026-06-26 | $72.58 | -3.82% | $74.50 | $75.46 | $71.40 | 2.19M |
| 2026-06-25 | $75.46 | -3.74% | $77.64 | $78.75 | $74.94 | 1.12M |
| 2026-06-24 | $78.39 | -4.05% | $80.67 | $81.01 | $77.93 | 843.00K |
| 2026-06-23 | $81.70 | -0.91% | $82.06 | $82.44 | $81.13 | 1.28M |
| 2026-06-22 | $82.45 | +2.32% | $81.10 | $83.31 | $81.10 | 1.01M |
| 2026-06-18 | $80.58 | +3.25% | $78.20 | $80.65 | $76.23 | 1.00M |
| 2026-06-17 | $78.04 | -0.61% | $78.19 | $79.43 | $77.50 | 775.70K |
| 2026-06-16 | $78.52 | -0.29% | $79.13 | $79.50 | $77.31 | 598.30K |
| 2026-06-15 | $78.75 | -0.38% | $78.38 | $79.00 | $76.45 | 803.90K |
| 2026-06-12 | $79.05 | +3.78% | $76.25 | $79.10 | $75.81 | 518.90K |
| 2026-06-11 | $76.17 | -0.38% | $77.50 | $78.85 | $76.00 | 552.70K |
| 2026-06-10 | $76.46 | +0.33% | $76.49 | $77.27 | $75.61 | 516.40K |
| 2026-06-09 | $76.21 | +0.12% | $76.56 | $77.00 | $75.81 | 434.30K |
| 2026-06-08 | $76.12 | +0.21% | $77.20 | $77.81 | $75.36 | 567.50K |
| 2026-06-05 | $75.96 | +1.17% | $74.91 | $77.20 | $74.67 | 437.00K |
| 2026-06-04 | $75.08 | -0.62% | $75.45 | $76.21 | $74.71 | 512.30K |
| 2026-06-03 | $75.55 | +0.68% | $75.19 | $76.04 | $74.56 | 627.60K |
| 2026-06-02 | $75.04 | -1.77% | $76.01 | $76.36 | $74.48 | 493.70K |
| 2026-06-01 | $76.39 | +2.52% | $74.50 | $76.89 | $73.89 | 919.30K |
| 2026-05-29 | $74.51 | -0.12% | $73.23 | $74.57 | $72.78 | 904.00K |
| 2026-05-28 | $74.60 | -3.99% | $77.09 | $77.09 | $73.63 | 1.13M |
| 2026-05-27 | $77.70 | -3.30% | $79.14 | $79.85 | $77.30 | 1.07M |
| 2026-05-26 | $80.35 | +0.17% | $79.34 | $81.46 | $78.48 | 755.40K |