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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 05, 2026	80	78.72	78.72	80	76.98	1.2M
March 04, 2026	78.7	80.19	80.19	81.15	78.29	1.28M
March 03, 2026	77.61	79.41	79.41	81.3	77.24	2.56M
March 02, 2026	81.24	78.28	78.28	81.85	76.47	1.58M
February 27, 2026	77.7	79.08	79.08	79.52	76.86	947,548
February 26, 2026	74	77.01	77.01	77.02	73.44	1.05M
February 25, 2026	73.29	73.8	73.8	73.83	71.71	556,117
February 24, 2026	72.12	73.37	73.37	73.59	71.63	1.22M
February 23, 2026	71.1	71.8	71.8	72.05	70.92	640,100
February 20, 2026	72.36	71.66	71.66	73.3	71.1	821,694
February 19, 2026	71.94	72.44	72.44	72.85	71.26	956,792
February 18, 2026	69.94	70.74	70.74	71.71	69.83	1.47M
February 17, 2026	71	70.02	70.02	71	69.53	1.1M
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

Scorpio Tankers Inc. (STNG) NYSE