NYSE : STNG
Scorpio Tankers Inc. — Price history
Energy · Oil & Gas Midstream · Monaco
Last price 92.6 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 4.30B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Scorpio Tankers Inc. (STNG) closed at 89 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 91.01 | 92.73 | 88.74 | 89 | 356,276 | -3.89% |
| 2026-10-30 | 94.02 | 95.6 | 91.75 | 92.6 | 1,410,448 | -2.60% |
| 2026-10-29 | 90.65 | 95.26 | 89.03 | 95.07 | 2,174,660 | +7.16% |
| 2026-10-28 | 90.9 | 92.75 | 87.41 | 88.72 | 1,583,401 | +3.97% |
| 2026-10-27 | 86.11 | 87.405 | 85.03 | 85.33 | 1,017,786 | -2.07% |
| 2026-10-26 | 87.13 | 87.97 | 86.35 | 87.13 | 1,260,445 | +1.41% |
| 2026-10-23 | 82.48 | 86.04 | 82.4 | 85.92 | 981,687 | +4.22% |
| 2026-10-22 | 82.34 | 83.48 | 81.395 | 82.44 | 1,235,301 | -0.70% |
| 2026-10-21 | 82 | 83.81 | 81.375 | 83.02 | 1,175,557 | +2.76% |
| 2026-10-20 | 80.83 | 82.07 | 79.535 | 80.79 | 1,299,478 | -0.01% |
| 2026-10-19 | 81.77 | 83.14 | 78.64 | 80.8 | 1,305,669 | -0.80% |
| 2026-10-16 | 83.78 | 84.585 | 81.16 | 81.45 | 738,721 | -1.69% |
| 2026-10-15 | 83.5 | 86 | 82.27 | 82.85 | 1,325,553 | -3.64% |
| 2026-10-14 | 89.75 | 89.75 | 84.24 | 85.98 | 970,023 | -3.12% |
| 2026-10-13 | 87.01 | 89.07 | 86.835 | 88.75 | 899,062 | +1.44% |
| 2026-10-12 | 87.5 | 88.92 | 86.49 | 87.49 | 1,201,161 | +2.76% |
| 2026-10-09 | 87.73 | 87.96 | 84.715 | 85.14 | 1,059,221 | -3.41% |
| 2026-10-08 | 86.46 | 88.44 | 85.92 | 88.15 | 1,751,108 | +4.31% |
| 2026-10-07 | 86.6 | 87.3 | 84.21 | 84.51 | 1,068,414 | -1.99% |
| 2026-10-06 | 85.11 | 86.58 | 83.64 | 86.23 | 983,589 | -0.21% |
| 2026-10-05 | 88.29 | 88.34 | 84.151 | 86.41 | 741,752 | +0.21% |
| 2026-10-02 | 85.09 | 87.025 | 84.55 | 86.23 | 691,494 | +0.51% |
| 2026-10-01 | 83.17 | 85.795 | 82.87 | 85.79 | 2,861,142 | +2.50% |
| 2026-09-30 | 85.72 | 86.94 | 83.48 | 83.7 | 1,314,807 | +0.16% |
| 2026-09-29 | 82.86 | 84.84 | 82.77 | 83.57 | 1,283,025 | +0.46% |
| 2026-09-28 | 82.44 | 85 | 82.33 | 83.19 | 962,036 | +2.09% |
| 2026-09-25 | 80.62 | 82.31 | 80 | 81.49 | 486,006 | +0.65% |
| 2026-09-24 | 81.5 | 82.17 | 80.23 | 80.96 | 757,417 | -0.36% |
| 2026-09-23 | 82.75 | 82.91 | 80.17 | 81.25 | 1,184,122 | -1.31% |
| 2026-09-22 | 83 | 85.02 | 82 | 82.33 | 1,389,365 | -4.50% |
| 2026-09-21 | 85.7 | 89.82 | 84.73 | 86.21 | 1,140,893 | -1.09% |
| 2026-09-18 | 88.16 | 88.78 | 86.21 | 87.16 | 1,422,774 | -0.79% |
| 2026-09-17 | 85.89 | 90.06 | 85.65 | 87.85 | 1,378,738 | +2.58% |
| 2026-09-16 | 85.84 | 87.6 | 85.26 | 85.64 | 1,752,088 | -0.10% |
| 2026-09-15 | 85.7 | 87.33 | 85.1 | 85.73 | 715,390 | +0.32% |
| 2026-09-14 | 85.71 | 86.24 | 84.04 | 85.46 | 860,068 | +1.11% |
| 2026-09-11 | 84.09 | 85.62 | 83.005 | 84.52 | 1,075,938 | +0.01% |
| 2026-09-10 | 83.99 | 84.84 | 83.06 | 84.51 | 1,121,911 | +1.75% |
| 2026-09-09 | 82.35 | 83.82 | 81.443 | 83.06 | 650,250 | +1.14% |
| 2026-09-08 | 82.41 | 82.41 | 80.61 | 82.12 | 665,481 | -0.28% |
| 2026-09-04 | 80.46 | 82.72 | 80.08 | 82.35 | 1,045,165 | +2.80% |
| 2026-09-03 | 81 | 81.42 | 79.24 | 80.11 | 877,741 | -1.61% |
| 2026-09-02 | 78.9 | 81.7 | 78.11 | 81.42 | 739,222 | +2.27% |
| 2026-09-01 | 79.33 | 79.8 | 78.16 | 79.61 | 556,356 | +0.95% |
| 2026-08-31 | 78.42 | 78.94 | 77.34 | 78.86 | 726,490 | +1.06% |
| 2026-08-28 | 77.83 | 79.045 | 77.65 | 78.03 | 405,006 | +0.76% |
| 2026-08-27 | 75.97 | 78.095 | 75.97 | 77.44 | 493,858 | +3.46% |
| 2026-08-26 | 76.39 | 76.5 | 73.99 | 74.85 | 697,368 | -3.04% |
| 2026-08-25 | 77.95 | 78.09 | 77.1 | 77.2 | 552,473 | -1.25% |
| 2026-08-24 | 78 | 78.71 | 77.63 | 78.18 | 390,263 | -0.39% |
| 2026-08-21 | 79 | 80.77 | 78.15 | 78.49 | 721,285 | +0.11% |
| 2026-08-20 | 79.2 | 79.75 | 78.31 | 78.4 | 495,536 | -1.01% |
| 2026-08-19 | 80.35 | 81.12 | 79.18 | 79.2 | 745,842 | -0.18% |
| 2026-08-18 | 80.34 | 81 | 79.08 | 79.34 | 633,096 | -1.23% |
| 2026-08-17 | 79.49 | 81.245 | 78.721 | 80.33 | 1,165,499 | +1.74% |
| 2026-08-14 | 78.89 | 80.11 | 78.84 | 79.41 | 431,681 | +1.11% |
| 2026-08-13 | 76.42 | 79.26 | 76.27 | 78.54 | 831,731 | +3.14% |
| 2026-08-12 | 74.18 | 76.62 | 74.11 | 76.15 | 762,996 | +2.64% |
| 2026-08-11 | 76.63 | 77.03 | 73.547 | 74.19 | 658,395 | -2.94% |
| 2026-08-10 | 76.12 | 76.99 | 75.235 | 76.44 | 1,064,122 | +0.47% |
| 2026-08-07 | 76.38 | 77.09 | 74.8 | 76.08 | 523,046 | -0.39% |
| 2026-08-06 | 75.53 | 77.19 | 74.54 | 76.38 | 1,111,957 | +3.15% |
| 2026-08-05 | 76.4 | 76.43 | 73.945 | 74.05 | 1,009,032 | -3.08% |
| 2026-08-04 | 77.44 | 77.51 | 75.03 | 76.4 | 1,101,657 | -1.76% |
| 2026-08-03 | 77.9 | 78.755 | 75.6 | 77.77 | 770,654 | -0.12% |
| 2026-07-31 | 75.82 | 78.44 | 74.76 | 77.86 | 1,143,877 | +3.08% |
| 2026-07-30 | 77 | 77.92 | 73.96 | 75.53 | 1,346,820 | -3.82% |
| 2026-07-29 | 79.28 | 79.65 | 77.7 | 78.53 | 661,901 | -0.71% |
| 2026-07-28 | 78.8 | 80.415 | 78.4 | 79.09 | 900,175 | +0.88% |
| 2026-07-27 | 77.83 | 79.36 | 77 | 78.4 | 758,143 | -1.37% |
| 2026-07-24 | 79.9 | 80.75 | 78.74 | 79.49 | 322,831 | +0.11% |
| 2026-07-23 | 78.51 | 79.87 | 78.31 | 79.4 | 390,039 | +1.20% |
| 2026-07-22 | 79.76 | 80.25 | 78.12 | 78.46 | 397,163 | -1.51% |
| 2026-07-21 | 78.92 | 80.57 | 78.14 | 79.66 | 427,538 | +2.15% |
| 2026-07-20 | 77.64 | 79.48 | 77.27 | 77.98 | 423,850 | +1.95% |
| 2026-07-17 | 76.86 | 77.106 | 75.405 | 76.49 | 471,370 | -1.87% |
| 2026-07-16 | 78.27 | 80.375 | 77.77 | 77.95 | 381,880 | -0.76% |
| 2026-07-15 | 77.15 | 78.63 | 76.16 | 78.55 | 450,519 | +0.87% |
| 2026-07-14 | 76.89 | 79.29 | 76.56 | 77.87 | 570,522 | +0.76% |
| 2026-07-13 | 80.04 | 80.75 | 76.86 | 77.28 | 831,666 | -2.57% |
| 2026-07-10 | 76.53 | 79.68 | 76.53 | 79.32 | 963,053 | +4.03% |
| 2026-07-09 | 76.93 | 77.26 | 73.68 | 76.25 | 1,204,506 | -1.40% |
| 2026-07-08 | 75.13 | 77.73 | 74.71 | 77.33 | 658,534 | +4.05% |
| 2026-07-07 | 72.82 | 74.79 | 72.82 | 74.32 | 641,801 | +0.88% |
| 2026-07-06 | 73.22 | 75.87 | 72.11 | 73.67 | 816,879 | +0.90% |
| 2026-07-02 | 71.9 | 74.08 | 71.46 | 73.01 | 1,324,972 | +5.01% |
| 2026-07-01 | 69.5 | 70.07 | 68.5 | 69.53 | 1,113,848 | +0.39% |
| 2026-06-30 | 69.16 | 70.39 | 68 | 69.26 | 1,481,192 | -1.18% |
| 2026-06-29 | 72.58 | 73.485 | 69.72 | 70.09 | 1,102,493 | -3.43% |
| 2026-06-26 | 74.5 | 75.46 | 71.4 | 72.58 | 2,193,735 | -3.82% |
| 2026-06-25 | 77.64 | 78.75 | 74.94 | 75.46 | 1,116,363 | -3.74% |
| 2026-06-24 | 80.67 | 81.01 | 77.93 | 78.39 | 842,975 | -4.05% |
| 2026-06-23 | 82.06 | 82.435 | 81.125 | 81.7 | 1,280,385 | -0.91% |
| 2026-06-22 | 81.1 | 83.31 | 81.1 | 82.45 | 1,007,711 | +2.32% |
| 2026-06-18 | 78.2 | 80.65 | 76.23 | 80.58 | 1,000,733 | +3.25% |
| 2026-06-17 | 78.19 | 79.43 | 77.497 | 78.04 | 775,745 | -0.61% |
| 2026-06-16 | 79.13 | 79.5 | 77.31 | 78.52 | 598,275 | -0.29% |
| 2026-06-15 | 78.38 | 79 | 76.45 | 78.75 | 803,914 | -0.38% |
| 2026-06-12 | 76.25 | 79.095 | 75.81 | 79.05 | 518,946 | +3.78% |
| 2026-06-11 | 77.5 | 78.85 | 76 | 76.17 | 552,858 | -0.38% |
| 2026-06-10 | 76.49 | 77.27 | 75.61 | 76.46 | 516,842 | +0.33% |
| 2026-06-09 | 76.56 | 77 | 75.81 | 76.21 | 434,303 | +0.12% |
| 2026-06-08 | 77.2 | 77.81 | 75.36 | 76.12 | 567,519 | +0.21% |
| 2026-06-05 | 74.91 | 77.2 | 74.67 | 75.96 | 437,104 | +1.17% |
| 2026-06-04 | 75.45 | 76.205 | 74.705 | 75.08 | 512,318 | -0.62% |
| 2026-06-03 | 75.19 | 76.04 | 74.56 | 75.55 | 627,665 | +0.68% |
| 2026-06-02 | 76.01 | 76.36 | 74.48 | 75.04 | 493,702 | -1.77% |
| 2026-06-01 | 74.5 | 76.89 | 73.89 | 76.39 | 919,698 | +2.52% |
| 2026-05-29 | 73.23 | 74.57 | 72.778 | 74.51 | 904,025 | +0.49% |
| 2026-05-28 | 77.09 | 77.09 | 73.63 | 74.6 | 1,126,436 | -3.99% |
| 2026-05-27 | 79.14 | 79.849 | 77.3 | 77.7 | 1,069,906 | -3.30% |
| 2026-05-26 | 79.34 | 81.46 | 78.48 | 80.35 | 755,481 | +0.17% |
| 2026-05-22 | 80.01 | 80.8 | 78.08 | 80.21 | 700,911 | -0.50% |
| 2026-05-21 | 81.81 | 82.5 | 79.71 | 80.61 | 915,251 | -1.31% |
| 2026-05-20 | 80.9 | 82.5 | 80.41 | 81.68 | 2,104,987 | +1.50% |
| 2026-05-19 | 81.88 | 82 | 80.2 | 80.47 | 729,320 | -1.71% |
| 2026-05-18 | 81.45 | 83.98 | 80.61 | 81.87 | 759,969 | -0.30% |
| 2026-05-15 | 81.51 | 83 | 80.8 | 82.12 | 558,169 | -0.73% |
| 2026-05-14 | 82.16 | 83 | 81.23 | 82.72 | 627,394 | +0.72% |
| 2026-05-13 | 83.84 | 84.11 | 80.14 | 82.13 | 1,215,330 | -1.65% |