Scorpio Tankers Inc. Common Shares (STNG)

Last Price83.03

Change-0.41 (-0.49%)

NYSE · Last Trade: Nov 15th, 1:13 PM EST

Quote News Press Releases Chart Historical FAQ About Competitors

Historical Prices For Scorpio Tankers Inc. Common Shares (STNG)

Date Range:

2026-08-15 - 2026-11-15

Date	Open	High	Low	Close	Volume	Adjusted Close
11/13/2026	84.27	84.46	81.88	83.03	562,779	83.03
11/12/2026	82.00	83.47	81.01	83.44	630,283	82.69
11/11/2026	81.89	82.85	80.89	82.07	416,717	81.33
11/10/2026	78.00	80.83	77.07	80.55	665,989	79.83
11/09/2026	81.57	82.63	78.97	79.62	856,492	78.90
11/06/2026	81.95	82.51	80.62	80.76	675,183	80.03
11/05/2026	85.75	85.75	80.71	80.74	1,028,939	80.01
11/04/2026	85.48	86.71	83.86	85.05	894,480	84.29
11/03/2026	85.31	88.14	85.00	87.34	808,987	86.55
11/02/2026	91.01	92.73	86.57	86.62	1,253,723	85.84
10/30/2026	94.02	95.60	91.75	92.60	1,410,449	91.77
10/29/2026	90.65	95.26	89.03	95.07	2,173,769	94.22
10/28/2026	90.90	92.75	87.41	88.72	1,583,296	87.92
10/27/2026	86.11	87.41	85.03	85.33	1,017,759	84.56
10/26/2026	87.13	87.97	86.35	87.13	1,747,227	86.35
10/23/2026	82.48	86.04	82.40	85.92	981,688	85.15
10/22/2026	82.34	83.48	81.39	82.44	1,235,300	81.70
10/21/2026	82.00	83.81	81.38	83.02	1,175,555	82.27
10/20/2026	80.83	82.07	79.53	80.79	1,299,467	80.06
10/19/2026	81.77	83.14	78.64	80.80	1,305,542	80.07
10/16/2026	83.78	84.58	81.16	81.45	751,223	80.72
10/15/2026	83.50	86.00	82.27	82.85	1,328,658	82.11
10/14/2026	89.75	89.75	84.24	85.98	1,084,927	85.21
10/13/2026	87.01	89.07	86.83	88.75	968,055	87.95
10/12/2026	87.50	88.92	86.49	87.49	1,227,114	86.70
10/09/2026	87.73	87.96	84.72	85.14	1,059,700	84.37
10/08/2026	86.46	88.44	85.92	88.15	1,810,463	87.36
10/07/2026	86.60	87.30	84.21	84.51	1,073,471	83.75
10/06/2026	85.11	86.58	83.64	86.23	1,002,731	85.45
10/05/2026	88.29	88.34	84.15	86.41	843,492	85.63
10/02/2026	85.09	87.03	84.55	86.23	730,672	85.45
10/01/2026	83.17	85.80	82.87	85.79	2,948,112	85.02
9/30/2026	85.72	86.94	83.48	83.70	1,375,567	82.95
9/29/2026	82.86	84.84	82.77	83.57	1,284,272	82.82
9/28/2026	82.44	85.00	82.33	83.19	962,444	82.44
9/25/2026	80.62	82.31	80.00	81.49	548,731	80.76
9/24/2026	81.50	82.17	80.23	80.96	765,965	80.23
9/23/2026	82.75	82.91	80.17	81.25	1,199,978	80.52
9/22/2026	83.00	85.02	82.00	82.33	1,478,842	81.59
9/21/2026	85.70	89.82	84.73	86.21	1,141,679	85.44
9/18/2026	88.16	88.78	86.21	87.16	1,485,019	86.38
9/17/2026	85.89	90.06	85.65	87.85	1,387,153	87.06
9/16/2026	85.84	87.60	85.26	85.64	1,781,441	84.87
9/15/2026	85.70	87.33	85.10	85.73	738,746	84.96
9/14/2026	85.71	86.24	84.04	85.46	860,427	84.69
9/11/2026	84.09	85.62	83.00	84.52	1,190,099	83.76
9/10/2026	83.99	84.84	83.06	84.51	1,152,764	83.75
9/09/2026	82.35	83.82	81.44	83.06	650,258	82.31
9/08/2026	82.41	82.41	80.61	82.12	673,548	81.38
9/04/2026	80.46	82.72	80.08	82.35	1,045,921	81.61
9/03/2026	81.00	81.42	79.24	80.11	878,008	79.39
9/02/2026	78.90	81.70	78.11	81.42	739,703	80.69
9/01/2026	79.33	79.80	78.16	79.61	557,298	78.89
8/31/2026	78.42	78.94	77.34	78.86	811,196	78.15
8/28/2026	77.83	79.05	77.65	78.03	405,207	77.33
8/27/2026	75.97	78.09	75.97	77.44	509,016	76.74
8/26/2026	76.39	76.50	73.99	74.85	697,527	74.18
8/25/2026	77.95	78.09	77.10	77.20	552,495	76.51
8/24/2026	78.00	78.71	77.63	78.18	398,928	77.48
8/21/2026	79.00	80.77	78.15	78.49	722,061	77.78
8/20/2026	79.20	79.75	78.31	78.40	516,216	77.70
8/19/2026	80.35	81.12	79.18	79.20	761,766	78.49
8/18/2026	80.34	81.00	79.08	79.34	633,160	78.63
8/17/2026	79.49	81.25	78.72	80.33	1,174,385	79.61