Scorpio Tankers Inc. STNG
83.03 USD +0.34 (+0.41%)
Regular-session close
82.14 -0.89 -1.07%
After hours · Nov 13, 5:45 PM ET
81.88 Day range 84.46
49.51 52-week range 95.07
- YTD
- +63.35%
- 1 year
- +34.44%
STNG price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 84.27 | 84.46 | 81.88 | 83.03 | -0.41 | -0.49% | 523,083 |
| Nov 12, 2026 | 82.00 | 83.47 | 81.01 | 83.44 | +1.37 | +1.67% | 630,300 |
| Nov 11, 2026 | 81.89 | 82.85 | 80.90 | 82.07 | +1.52 | +1.89% | 416,700 |
| Nov 10, 2026 | 78.00 | 80.83 | 77.07 | 80.55 | +0.93 | +1.17% | 666,000 |
| Nov 9, 2026 | 81.57 | 82.63 | 78.97 | 79.62 | -1.14 | -1.41% | 856,500 |
| Nov 6, 2026 | 81.95 | 82.51 | 80.62 | 80.76 | +0.02 | +0.02% | 675,200 |
| Nov 5, 2026 | 85.75 | 85.75 | 80.71 | 80.74 | -4.31 | -5.07% | 1,028,900 |
| Nov 4, 2026 | 85.48 | 86.71 | 83.86 | 85.05 | -2.29 | -2.62% | 894,500 |
| Nov 3, 2026 | 85.31 | 88.14 | 85.00 | 87.34 | +0.72 | +0.83% | 809,000 |
| Nov 2, 2026 | 91.01 | 92.73 | 86.57 | 86.62 | -5.98 | -6.46% | 1,253,700 |
| Oct 30, 2026 | 94.02 | 95.60 | 91.75 | 92.60 | -2.47 | -2.60% | 1,410,300 |
| Oct 29, 2026 | 90.65 | 95.26 | 89.03 | 95.07 | +6.35 | +7.16% | 2,173,700 |
| Oct 28, 2026 | 90.90 | 92.75 | 87.41 | 88.72 | +3.39 | +3.97% | 1,583,300 |
| Oct 27, 2026 | 86.11 | 87.41 | 85.03 | 85.33 | -1.80 | -2.07% | 1,017,700 |
| Oct 26, 2026 | 87.13 | 87.97 | 86.35 | 87.13 | +1.21 | +1.41% | 1,260,400 |
| Oct 23, 2026 | 82.48 | 86.04 | 82.40 | 85.92 | +3.48 | +4.22% | 981,500 |
| Oct 22, 2026 | 82.34 | 83.48 | 81.40 | 82.44 | -0.58 | -0.70% | 1,235,300 |
| Oct 21, 2026 | 82.00 | 83.81 | 81.38 | 83.02 | +2.23 | +2.76% | 1,175,600 |
| Oct 20, 2026 | 80.83 | 82.07 | 79.54 | 80.79 | -0.01 | -0.01% | 1,299,500 |
| Oct 19, 2026 | 81.77 | 83.14 | 78.64 | 80.80 | -0.65 | -0.80% | 1,305,500 |
| Oct 16, 2026 | 83.78 | 84.59 | 81.16 | 81.45 | -1.40 | -1.69% | 751,000 |
| Oct 15, 2026 | 83.50 | 86.00 | 82.27 | 82.85 | -3.13 | -3.64% | 1,328,700 |
| Oct 14, 2026 | 89.75 | 89.75 | 84.24 | 85.98 | -2.77 | -3.12% | 1,084,900 |
| Oct 13, 2026 | 87.01 | 89.07 | 86.84 | 88.75 | +1.26 | +1.44% | 967,900 |
| Oct 12, 2026 | 87.50 | 88.92 | 86.49 | 87.49 | +2.35 | +2.76% | 1,227,000 |
| Oct 9, 2026 | 87.73 | 87.96 | 84.72 | 85.14 | -3.01 | -3.41% | 1,059,600 |
| Oct 8, 2026 | 86.46 | 88.44 | 85.92 | 88.15 | +3.64 | +4.31% | 1,809,800 |
| Oct 7, 2026 | 86.60 | 87.30 | 84.21 | 84.51 | -1.72 | -1.99% | 1,073,500 |
| Oct 6, 2026 | 85.11 | 86.58 | 83.64 | 86.23 | -0.18 | -0.21% | 1,002,700 |
| Oct 5, 2026 | 88.29 | 88.34 | 84.15 | 86.41 | +0.18 | +0.21% | 843,500 |
| Oct 2, 2026 | 85.09 | 87.03 | 84.55 | 86.23 | +0.44 | +0.51% | 712,800 |
| Oct 1, 2026 | 83.17 | 85.80 | 82.87 | 85.79 | +2.09 | +2.50% | 2,948,100 |
| Sep 30, 2026 | 85.72 | 86.94 | 83.48 | 83.70 | +0.13 | +0.16% | 1,375,600 |
| Sep 29, 2026 | 82.86 | 84.84 | 82.77 | 83.57 | +0.38 | +0.46% | 1,284,200 |
| Sep 28, 2026 | 82.44 | 85.00 | 82.33 | 83.19 | +1.70 | +2.09% | 962,100 |
| Sep 25, 2026 | 80.62 | 82.31 | 80.00 | 81.49 | +0.53 | +0.65% | 548,600 |
| Sep 24, 2026 | 81.50 | 82.17 | 80.23 | 80.96 | -0.29 | -0.36% | 765,800 |
| Sep 23, 2026 | 82.75 | 82.91 | 80.17 | 81.25 | -1.08 | -1.31% | 1,199,900 |
| Sep 22, 2026 | 83.00 | 85.02 | 82.00 | 82.33 | -3.88 | -4.50% | 1,478,700 |
| Sep 21, 2026 | 85.70 | 89.82 | 84.73 | 86.21 | -0.95 | -1.09% | 1,141,600 |
| Sep 18, 2026 | 88.16 | 88.78 | 86.21 | 87.16 | -0.69 | -0.79% | 1,484,500 |
| Sep 17, 2026 | 85.89 | 90.06 | 85.65 | 87.85 | +2.21 | +2.58% | 1,386,700 |
| Sep 16, 2026 | 85.84 | 87.60 | 85.26 | 85.64 | -0.09 | -0.10% | 1,781,400 |
| Sep 15, 2026 | 85.70 | 87.33 | 85.10 | 85.73 | +0.27 | +0.32% | 737,000 |
| Sep 14, 2026 | 85.71 | 86.24 | 84.04 | 85.46 | +0.94 | +1.11% | 860,400 |
| Sep 11, 2026 | 84.09 | 85.62 | 83.01 | 84.52 | +0.01 | +0.01% | 1,132,400 |
| Sep 10, 2026 | 83.99 | 84.84 | 83.06 | 84.51 | +1.45 | +1.75% | 1,152,200 |
| Sep 9, 2026 | 82.35 | 83.82 | 81.44 | 83.06 | +0.94 | +1.14% | 650,300 |
| Sep 8, 2026 | 82.41 | 82.41 | 80.61 | 82.12 | -0.23 | -0.28% | 673,500 |
| Sep 4, 2026 | 80.46 | 82.72 | 80.08 | 82.35 | +2.24 | +2.80% | 1,045,900 |
| Sep 3, 2026 | 81.00 | 81.42 | 79.24 | 80.11 | -1.31 | -1.61% | 878,000 |
| Sep 2, 2026 | 78.90 | 81.70 | 78.11 | 81.42 | +1.81 | +2.27% | 739,700 |
| Sep 1, 2026 | 79.33 | 79.80 | 78.16 | 79.61 | +0.75 | +0.95% | 557,300 |
| Aug 31, 2026 | 78.42 | 78.94 | 77.34 | 78.86 | +0.83 | +1.06% | 777,300 |
| Aug 28, 2026 | 77.83 | 79.05 | 77.65 | 78.03 | +0.59 | +0.76% | 405,100 |
| Aug 27, 2026 | 75.97 | 78.10 | 75.97 | 77.44 | +2.59 | +3.46% | 509,000 |
| Aug 26, 2026 | 76.39 | 76.50 | 73.99 | 74.85 | -2.35 | -3.04% | 697,500 |
| Aug 25, 2026 | 77.95 | 78.09 | 77.10 | 77.20 | -0.98 | -1.25% | 552,500 |
| Aug 24, 2026 | 78.00 | 78.71 | 77.63 | 78.18 | -0.31 | -0.39% | 398,900 |
| Aug 21, 2026 | 79.00 | 80.77 | 78.15 | 78.49 | +0.09 | +0.11% | 722,000 |
| Aug 20, 2026 | 79.20 | 79.75 | 78.31 | 78.40 | -0.80 | -1.01% | 516,000 |
| Aug 19, 2026 | 80.35 | 81.12 | 79.18 | 79.20 | -0.14 | -0.18% | 761,600 |
| Aug 18, 2026 | 80.34 | 81.00 | 79.08 | 79.34 | -0.99 | -1.23% | 633,100 |
| Aug 17, 2026 | 79.49 | 81.25 | 78.72 | 80.33 | +0.92 | +1.16% | 1,174,400 |
| Aug 14, 2026 | 78.89 | 80.11 | 78.84 | 79.41 | +0.87 | +1.11% | 431,700 |
65 days, newest first. Daily bars as drawn on the STNG chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.