Scorpio Tankers Inc. (STNG) NYSE
80.21
-0.4(-0.50%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
80.21
-0.4(-0.50%)
Currency In USD
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.
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 |