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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	67.86	70.51	70.51	70.57	67.16	2.12M
February 12, 2026	70.43	67.77	67.77	71.48	67.55	1.31M
February 11, 2026	69.36	69.89	69.89	70.96	68.08	1.1M
February 10, 2026	67.75	68.14	68.14	68.37	66.73	959,858
February 09, 2026	67.81	67.71	67.71	69.19	66.91	792,042
February 06, 2026	65.09	68.43	68.43	68.74	64.5	1.46M
February 05, 2026	64	65.4	65.4	66.3	63.2	819,541
February 04, 2026	65.4	64.5	64.5	65.44	64.1	1.11M
February 03, 2026	64.5	64.97	64.97	65.3	64.03	874,840
February 02, 2026	62.34	63.72	63.72	63.82	62	644,700
January 30, 2026	62.3	63.62	63.62	63.78	62.3	730,838
January 29, 2026	62.84	63.37	63.37	63.39	60.69	1.26M
January 28, 2026	60.5	62.5	62.5	62.52	60.38	1.01M
January 27, 2026	57	60	60	60.1	57	820,300
January 26, 2026	59.5	57.4	57.4	60.45	57.37	801,840
January 23, 2026	58.16	58.53	58.53	60.51	58.16	870,246
January 22, 2026	58.78	57.09	57.09	58.84	56.64	556,600
January 21, 2026	58.4	58.8	58.8	58.88	57.45	633,141
January 20, 2026	58.15	58.06	58.06	58.95	57.5	560,900
January 16, 2026	58.8	59.08	59.08	59.82	58.56	771,178
January 15, 2026	58.59	58.37	58.37	59.21	57.8	1.04M
January 14, 2026	60.77	59.29	59.25	61.39	58.86	1.27M
January 13, 2026	56.27	60.09	60.09	60.4	56.23	2.32M
January 12, 2026	55.18	54.93	54.93	55.55	54.55	890,700
January 09, 2026	54.5	54.81	54.81	55.34	53.26	2.36M
January 08, 2026	56.88	56.18	56.18	57.97	54.63	1.95M
January 07, 2026	53.65	56.11	56.11	56.12	53.12	1.51M
January 06, 2026	50.01	51.73	51.73	52.48	50.01	1.21M
January 05, 2026	51.44	49.51	49.51	51.94	49.49	963,800
January 02, 2026	50.54	49.69	49.69	50.54	48.93	674,900
December 31, 2025	50.68	50.83	50.83	50.99	50.42	489,900
December 30, 2025	51.71	50.7	50.7	51.75	50.65	577,747
December 29, 2025	51.43	51.63	51.63	51.87	51.08	641,600
December 26, 2025	50.9	51.45	51.45	51.66	50.8	409,086
December 24, 2025	50.78	51.01	51.01	51.04	50.4	309,500
December 23, 2025	51.22	50.79	50.79	51.41	50.46	718,349
December 22, 2025	51.29	51.21	51.21	51.95	51.15	638,350
December 19, 2025	50.9	51.26	51.26	51.65	50.5	858,726
December 18, 2025	51.6	50.98	50.98	51.62	50.79	888,917
December 17, 2025	52.07	51.83	51.83	52.38	51.34	968,300
December 16, 2025	51.59	51.39	51.39	51.95	51.14	1.51M
December 15, 2025	52.1	52.08	52.08	52.4	51.43	1.45M
December 12, 2025	53.1	51.99	51.99	53.17	51.93	1.55M
December 11, 2025	54.5	53.22	53.22	54.85	52.69	1.75M
December 10, 2025	54.81	54.38	54.38	55.05	53.5	1.89M
December 09, 2025	55.37	54.73	54.73	55.96	54.73	522,700
December 08, 2025	55.95	55.57	55.57	56.74	55.27	545,100
December 05, 2025	56.08	55.89	55.89	56.74	55.55	975,500
December 04, 2025	56.35	55.94	55.94	56.54	55.4	679,131
December 03, 2025	57.25	56.58	56.58	57.5	56.38	824,925
December 02, 2025	55.66	56.35	56.35	56.95	54.73	1.04M
December 01, 2025	57.18	55.56	55.56	57.68	54.99	1.55M
November 28, 2025	58.29	57.33	57.33	58.53	56.86	2.13M
November 26, 2025	58.4	57.91	57.96	59.56	57.32	1.39M
November 25, 2025	59.09	58.86	58.86	59.78	58.17	2.01M
November 24, 2025	60.61	60.19	60.19	61.02	59.33	899,514
November 21, 2025	60.48	61.84	61.84	62.03	59.27	1.04M
November 20, 2025	61.55	60.16	60.16	62.78	59.93	862,258
November 19, 2025	61.03	61.1	61.1	61.94	60.27	647,000
November 18, 2025	61.39	62.28	62.28	62.74	60.52	709,607

Scorpio Tankers Inc. (STNG) NYSE