Scorpio Tankers Inc. (STNG) NYSE

80.21

-0.4(-0.50%)

Updated at May 22 04:00PM

Currency In USD

STNG Historical Return

If you invested $1000 in Scorpio Tankers Inc. (STNG) 10 years ago, it would be worth $1,828.36 as of May 26, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $4,038.77, while $1000 invested 1 year ago would be worth $2,020.4. This corresponds to total returns of 82.84%, 303.88%, 102.04%, respectively, with annualized returns of 6.22%, 32.19%, 102.04%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

STNG Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 22, 2026	80.01	80.21	80.21	80.8	78.08	700,682
May 21, 2026	81.81	80.61	80.61	82.5	79.71	914,996
May 20, 2026	80.9	81.68	81.68	82.5	80.41	2.1M
May 19, 2026	81.88	80.47	80.47	82	80.2	729,137
May 18, 2026	81.45	81.87	81.87	83.98	80.61	759,336
May 15, 2026	81.51	82.12	82.12	83	80.8	558,079
May 14, 2026	82.16	82.72	82.72	83	81.23	627,161
May 13, 2026	83.84	82.13	82.13	84.11	80.14	1.22M
May 12, 2026	85	83.51	83.51	85.85	83.47	1.06M
May 11, 2026	85.21	85.15	85.15	86.1	82.35	1.6M
May 08, 2026	84	84.41	84.41	86.24	81.44	2.69M
May 07, 2026	84.29	84.69	84.69	85	82.76	1.75M
May 06, 2026	84.79	82.56	82.56	86.29	81.71	999,664
May 05, 2026	85.14	86.62	86.62	87.39	84.4	1.75M
May 04, 2026	82.84	83.27	83.27	84.23	82.7	987,798
May 01, 2026	81	82.99	82.99	83.1	79.87	914,195
April 30, 2026	81	81.33	81.33	81.45	79.32	976,911
April 29, 2026	81.99	81.05	81.05	82.75	79.99	727,247
April 28, 2026	80.76	81.1	81.1	82.03	79.21	1M
April 27, 2026	78.6	79.74	79.74	80.44	77.39	1.01M
April 24, 2026	77.51	78.37	78.37	78.57	76.51	750,078
April 23, 2026	76	77.2	77.2	77.47	75.59	894,865
April 22, 2026	75.22	75.97	75.97	76.17	73.25	788,370
April 21, 2026	77.74	74.62	74.62	78.42	74.07	1.14M
April 20, 2026	74.49	76.89	76.89	77.44	73.12	919,518
April 17, 2026	75.09	75.21	75.21	76.69	72.95	1.14M
April 16, 2026	74.43	74.02	74.02	75.07	72.34	726,251
April 15, 2026	75.44	73.96	73.96	76.19	73.4	988,852
April 14, 2026	76.61	73.55	73.55	77.08	73.15	1.06M
April 13, 2026	75.63	76.45	76.45	77.71	75.48	971,044
April 10, 2026	75.5	74.51	74.51	75.99	72.53	1.18M
April 09, 2026	77.09	76.01	76.01	78.29	75.6	1.36M
April 08, 2026	73.15	76.81	76.81	76.9	72.49	2.57M
April 07, 2026	76.99	74.36	74.36	77.81	74.07	2.54M
April 06, 2026	76.51	76.54	76.54	77	75.5	444,313
April 02, 2026	73.39	76.42	76.43	77.37	73.35	901,554
April 01, 2026	74.71	74.1	74.1	75.77	74.02	826,887
March 31, 2026	73.82	74.66	74.66	75.8	73.5	975,883
March 30, 2026	75.22	73.66	73.66	75.96	73.37	860,340
March 27, 2026	73.5	75.71	75.71	75.8	73.3	755,296
March 26, 2026	73.48	73.91	73.91	76.14	73.25	1.21M
March 25, 2026	74.23	72.39	72.39	74.23	71.69	966,745
March 24, 2026	71.69	75.12	75.12	75.58	71.26	1.26M
March 23, 2026	68.4	70.68	70.68	71.42	68.16	2.02M
March 20, 2026	70	67.98	67.98	70	67.32	1.92M
March 19, 2026	67.45	69.16	69.16	69.9	67.01	1.74M
March 18, 2026	67	68.56	68.56	70.26	66.7	1.79M
March 17, 2026	68.37	66.3	66.3	68.5	66.18	1.81M
March 16, 2026	68.39	68.42	68.42	69.4	67.54	1.42M
March 13, 2026	66.64	66.39	66.39	67.86	66.08	1.53M
March 12, 2026	71.19	67.42	67.42	71.64	67.35	1.95M
March 11, 2026	74.16	73.26	73.26	74.43	71.92	773,770
March 10, 2026	76.05	75.29	75.29	77.34	74.98	1.25M
March 09, 2026	76.8	76.28	76.28	78.35	76.02	1.54M
March 06, 2026	77.65	76.85	76.85	77.95	75.77	1.03M
March 05, 2026	80	78.72	78.27	80	76.98	1.2M
March 04, 2026	78.7	80.19	79.73	81.15	78.29	1.17M
March 03, 2026	77.69	79.41	78.96	81.18	77.24	2.19M
March 02, 2026	81.24	78.28	77.83	81.85	76.47	1.58M
February 27, 2026	77.7	79.08	78.63	79.52	76.86	1.13M