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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 17, 2025	61.85	61.57	61.57	62.32	60.99	558,600
November 14, 2025	60.71	61.85	61.85	62.19	58.6	539,900
November 13, 2025	63.16	61.76	61.34	63.21	61.44	947,900
November 12, 2025	62.61	63.02	63.02	63.06	62.07	551,100
November 11, 2025	64.87	62.6	62.6	64.87	61.28	694,300
November 10, 2025	64.04	64.52	64.52	65.52	63.65	631,811
November 07, 2025	63.19	63.97	63.97	64.59	62.64	738,666
November 06, 2025	62	63.2	63.2	63.29	61.39	862,534
November 05, 2025	60.94	61.3	61.3	62.01	60.48	500,800
November 04, 2025	60.16	60.74	60.74	60.94	59.27	777,100
November 03, 2025	61.37	61.62	61.62	61.64	60.27	528,800
October 31, 2025	62	61.7	61.7	62	60.09	1.73M
October 30, 2025	60.01	61.14	61.14	62.7	58.59	787,236
October 29, 2025	61.94	62.03	62.03	63.05	61.77	688,800
October 28, 2025	60.48	61.44	61.44	61.62	59.99	576,744
October 27, 2025	60.5	60.19	60.19	60.99	59.53	382,378
October 24, 2025	59.78	60.37	60.37	61.38	59.78	635,365
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

Scorpio Tankers Inc. (STNG) NYSE