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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 30, 2025	46.28	45.7	45.7	47.89	45.35	1.49M
July 29, 2025	44.74	45.1	45.1	45.2	44.23	848,502
July 28, 2025	44.5	44.83	44.83	44.91	44.2	834,611
July 25, 2025	44.25	44.09	44.09	44.64	43.4	617,300
July 24, 2025	44.41	44.64	44.64	44.97	44.07	805,062
July 23, 2025	43.72	44.75	44.75	45.29	43.4	1.43M
July 22, 2025	43.01	43.19	43.19	43.43	42.54	805,646
July 21, 2025	43.46	42.82	42.82	43.58	42.58	829,200
July 18, 2025	43.84	43.55	43.55	44.11	43.07	1.24M
July 17, 2025	42.92	43.75	43.75	45.36	42.21	1.62M
July 16, 2025	43.82	42.82	42.82	44.88	42.77	1.08M
July 15, 2025	45.04	44.29	44.29	45.16	43.64	1.1M
July 14, 2025	45.3	45.59	45.59	46.5	44.42	1.86M
July 11, 2025	45.5	45.41	45.41	46.77	44.52	1.96M
July 10, 2025	41.73	45.55	45.55	46.47	41.73	2.81M
July 09, 2025	42.83	41.72	41.72	42.95	41.5	604,264
July 08, 2025	43.25	42.88	42.88	43.74	42.73	966,200
July 07, 2025	42.22	43.19	43.19	44.01	42.21	1.06M
July 03, 2025	42.06	42.45	42.45	42.53	41.51	465,741
July 02, 2025	40.31	41.85	41.85	41.85	39.92	1.39M
July 01, 2025	39.3	39.9	39.9	40.27	39.03	2.2M
June 30, 2025	40.01	39.13	39.13	40.2	38.83	2.76M
June 27, 2025	40.73	40.4	40.4	41.1	40.01	1.87M
June 26, 2025	41.05	40.92	40.92	41.32	40.57	904,083
June 25, 2025	40.41	40.93	40.93	41.44	40.13	2.33M
June 24, 2025	40.89	40.45	40.45	41.36	40.38	1.2M
June 23, 2025	43.33	42.31	42.31	43.9	41.87	1.37M
June 20, 2025	44.03	42.91	42.91	44.36	42.58	1.72M
June 18, 2025	44.55	44.3	44.3	45	43.47	1.39M
June 17, 2025	42.88	44.23	44.23	44.84	42.66	1.63M
June 16, 2025	43	41.44	41.44	43.52	41.16	1.36M
June 13, 2025	43.27	43.4	43.4	43.48	41.32	1.35M
June 12, 2025	41.08	41.84	41.84	42.37	40.66	739,000
June 11, 2025	39.97	41.23	41.23	41.54	39.74	958,540
June 10, 2025	40.14	39.7	39.7	40.27	39.41	392,400
June 09, 2025	39.7	39.67	39.67	40.51	39	594,134
June 06, 2025	39.96	39.68	39.68	40.22	38.96	523,400
June 05, 2025	39.92	39.52	39.52	40.31	38.67	517,920
June 04, 2025	40.1	40.16	40.16	40.86	39.81	553,409
June 03, 2025	39.14	40.07	40.07	40.32	38.09	359,474
June 02, 2025	39.94	39.63	39.63	40.09	39.23	609,910
May 30, 2025	40.04	39.74	39.74	40.07	39.46	588,629
May 29, 2025	39.6	40.11	39.71	40.11	39.3	393,600

Scorpio Tankers Inc. (STNG) NYSE