Scorpio Tankers Inc. - STNG - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 23, 2025	59	60.33	60.33	61.16	58.91	864,888
October 22, 2025	57.09	58.44	58.44	58.54	56.34	331,014
October 21, 2025	57.68	56.88	56.88	57.92	56.54	464,800
October 20, 2025	58	57.94	57.94	58.99	57.42	569,400
October 17, 2025	55.67	57.47	57.47	57.98	55.12	986,369
October 16, 2025	54.98	55.73	55.73	58.25	54.98	825,517
October 15, 2025	54.18	54.57	54.57	55.24	54.01	626,400
October 14, 2025	52.83	53.4	53.4	53.72	52.56	579,600
October 13, 2025	54.55	54.15	54.15	54.93	53.19	800,000
October 10, 2025	54.89	54.11	54.11	56.09	54.05	743,831
October 09, 2025	54.5	55.53	55.53	56.75	54.26	965,800
October 08, 2025	54.48	54.1	54.1	54.49	53.37	851,285
October 07, 2025	55.65	54.33	54.33	55.66	52	1.29M
October 06, 2025	56.68	56.24	56.24	57.03	56.07	574,000
October 03, 2025	56.68	57.3	57.3	57.54	56.36	551,612
October 02, 2025	56.49	56.3	56.3	56.87	55.66	416,941
October 01, 2025	56.1	56.53	56.53	57.11	55.6	1.09M
September 30, 2025	56.66	56.05	56.05	57.2	55.33	1.54M
September 29, 2025	57.9	57.1	57.1	57.9	56.07	972,537
September 26, 2025	57.45	57.81	57.81	57.83	57.18	1.05M
September 25, 2025	58.19	57.69	57.69	58.19	56.94	891,046
September 24, 2025	58.54	58.08	58.08	58.71	57.47	574,500
September 23, 2025	58.25	58.91	58.91	59.34	58.14	681,141
September 22, 2025	58.86	57.81	57.81	59.21	57.77	619,581
September 19, 2025	59.41	58.81	58.81	59.41	58.54	1.27M
September 18, 2025	60.18	59.68	59.68	60.32	58.62	1.65M
September 17, 2025	60.81	60.25	60.25	62.23	60.09	1.12M
September 16, 2025	60.75	60.65	60.65	60.83	60	759,864
September 15, 2025	59	60.85	60.85	61.79	58.48	1.68M
September 12, 2025	59	58.69	58.69	59.59	58.47	915,734
September 11, 2025	57	58.28	58.28	58.31	56.4	883,546
September 10, 2025	56.58	57.19	57.19	57.2	56.26	686,417
September 09, 2025	58.23	57.13	57.13	58.23	56.74	1.35M
September 08, 2025	55.99	58.69	58.69	59.43	55.51	3.01M
September 05, 2025	51.68	53.05	53.05	53.14	51.5	866,848
September 04, 2025	51.08	51.44	51.44	52	50.41	956,038
September 03, 2025	51.42	51.66	51.66	52.26	50.97	830,366
September 02, 2025	50.41	50.6	50.6	51	49.94	1.43M
August 29, 2025	49.9	50.4	50.4	50.48	49.56	1.3M
August 28, 2025	49.95	49.89	49.89	50.41	49.43	627,019
August 27, 2025	48.92	49.77	49.77	50.4	48.79	1.05M
August 26, 2025	48.25	49.03	49.03	49.16	48.01	714,526
August 25, 2025	48.92	48.69	48.69	49.12	48.09	509,100
August 22, 2025	48.46	48.97	48.97	49.23	48.14	1M
August 21, 2025	46.4	48.33	48.33	48.45	46.4	998,159
August 20, 2025	46.12	46.24	46.24	47.22	45.96	650,000
August 19, 2025	46.64	45.6	45.6	47.02	45.49	753,400
August 18, 2025	45.09	46.79	46.79	47.14	44.9	1.18M
August 15, 2025	44.94	44.96	44.96	45.41	44.63	925,900
August 14, 2025	45.11	44.92	44.92	45.5	44.38	1.04M
August 13, 2025	44.59	45.01	45.01	45.3	44.59	1.09M
August 12, 2025	44.44	44.92	44.52	45.79	44.44	861,261
August 11, 2025	45.43	44.07	43.68	45.96	43.78	1.1M
August 08, 2025	47.54	45.7	45.7	48.11	45.42	892,320
August 07, 2025	47.59	47.02	47.02	47.99	46.59	730,893
August 06, 2025	48.78	47.61	47.61	49.4	47.61	1.03M
August 05, 2025	48.01	49	49	49.44	47.6	1.2M
August 04, 2025	47.6	47.82	47.82	48.58	47.04	1.11M
August 01, 2025	45.39	47.05	47.05	47.21	44.37	2.24M
July 31, 2025	45.52	45.21	45.21	46.15	44.52	1.58M

Scorpio Tankers Inc. (STNG) NYSE