Scorpio Tankers Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	40.73	41.10	40.01	40.40	40.40	-1.27%	1,858,807
Jun 26, 2025	41.05	41.32	40.57	40.92	40.92	-0.02%	904,083
Jun 25, 2025	40.41	41.44	40.13	40.93	40.93	1.19%	2,325,986
Jun 24, 2025	40.89	41.36	40.38	40.45	40.45	-4.40%	1,204,406
Jun 23, 2025	43.33	44.22	41.82	42.31	42.31	-1.40%	1,496,682
Jun 20, 2025	44.03	44.36	42.58	42.91	42.91	-3.14%	1,717,191
Jun 18, 2025	44.55	45.00	43.47	44.30	44.30	0.16%	1,392,761
Jun 17, 2025	42.88	44.84	42.66	44.23	44.23	6.73%	1,628,693
Jun 16, 2025	43.00	43.52	41.16	41.44	41.44	-4.52%	1,361,128
Jun 13, 2025	43.27	43.48	41.32	43.40	43.40	3.73%	1,354,003
Jun 12, 2025	41.08	42.37	40.66	41.84	41.84	1.48%	738,986
Jun 11, 2025	39.97	41.54	39.75	41.23	41.23	3.85%	958,540
Jun 10, 2025	40.14	40.27	39.41	39.70	39.70	0.08%	392,366
Jun 9, 2025	39.70	40.51	39.00	39.67	39.67	-0.03%	594,134
Jun 6, 2025	39.96	40.22	38.96	39.68	39.68	0.40%	523,391
Jun 5, 2025	40.14	40.31	38.67	39.52	39.52	-1.59%	517,920
Jun 4, 2025	40.10	40.86	39.81	40.16	40.16	0.20%	553,409
Jun 3, 2025	39.19	40.32	37.96	40.08	40.08	1.14%	454,848
Jun 2, 2025	39.94	40.09	39.23	39.63	39.63	-0.28%	609,910
May 30, 2025	40.04	40.07	39.46	39.74	39.74	-0.92%	588,629
May 29, 2025	39.60	40.11	39.30	40.11	39.71	1.60%	393,555
May 28, 2025	40.71	40.90	39.40	39.48	39.09	-3.66%	992,083
May 27, 2025	40.61	41.08	40.23	40.98	40.57	2.32%	674,472
May 23, 2025	39.24	40.08	38.89	40.05	39.65	1.50%	402,554
May 22, 2025	40.69	40.89	39.45	39.46	39.07	-3.57%	736,148
May 21, 2025	41.21	41.51	40.83	40.92	40.51	-1.66%	397,920
May 20, 2025	41.53	41.92	41.24	41.61	41.20	0.14%	383,969
May 19, 2025	41.72	42.19	41.38	41.55	41.14	-1.24%	386,811
May 16, 2025	42.01	42.40	41.26	42.07	41.65	0.91%	536,895
May 15, 2025	40.97	41.83	40.68	41.69	41.28	-0.45%	891,028
May 14, 2025	42.23	42.43	41.65	41.88	41.46	-0.85%	761,095
May 13, 2025	41.98	42.42	41.02	42.24	41.82	0.31%	775,288
May 12, 2025	42.60	43.15	41.72	42.11	41.69	2.41%	934,096
May 9, 2025	41.08	41.49	40.57	41.12	40.71	1.08%	626,906
May 8, 2025	40.10	41.20	39.63	40.68	40.28	1.42%	819,927
May 7, 2025	40.29	40.81	39.71	40.11	39.71	-1.40%	964,887
May 6, 2025	41.00	42.17	39.99	40.68	40.28	-0.02%	1,344,514
May 5, 2025	40.96	41.50	39.94	40.69	40.29	2.34%	1,180,526
May 2, 2025	38.77	40.14	38.26	39.76	39.36	3.68%	1,019,800
May 1, 2025	39.57	39.57	37.18	38.35	37.97	1.75%	1,047,532
Apr 30, 2025	37.26	38.13	36.77	37.69	37.31	-0.29%	1,200,427
Apr 29, 2025	36.59	37.94	36.50	37.80	37.42	3.34%	716,459
Apr 28, 2025	36.59	37.27	36.07	36.58	36.22	-1.96%	1,076,178
Apr 25, 2025	35.83	37.76	35.55	37.31	36.94	3.67%	934,171
Apr 24, 2025	35.70	36.11	34.84	35.99	35.63	2.22%	1,071,523
Apr 23, 2025	35.17	35.33	34.62	35.21	34.86	2.21%	769,196
Apr 22, 2025	34.78	34.79	33.63	34.45	34.11	0.88%	787,263
Apr 21, 2025	35.00	35.24	34.07	34.15	33.81	-3.34%	609,657
Apr 17, 2025	34.34	35.35	34.05	35.33	34.98	3.52%	483,091
Apr 16, 2025	33.69	34.38	33.21	34.13	33.79	1.61%	605,704