Scorpio Tankers Inc. (STNG)
NYSE: STNG
· Real-Time Price · USD
44.92
-0.09 (-0.20%)
At close: Aug 14, 2025, 3:59 PM
44.92
0.00%
Pre-market: Aug 15, 2025, 08:45 AM EDT
STNG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 45.11 | 45.50 | 44.38 | 44.92 | 44.92 | -0.20% | 1,044,685 |
| Aug 13, 2025 | 44.59 | 45.30 | 44.59 | 45.01 | 45.01 | 0.20% | 1,087,200 |
| Aug 12, 2025 | 44.44 | 45.79 | 44.44 | 44.92 | 44.52 | 1.93% | 861,261 |
| Aug 11, 2025 | 45.43 | 45.96 | 43.78 | 44.07 | 43.68 | -3.57% | 1,101,600 |
| Aug 8, 2025 | 47.54 | 48.11 | 45.42 | 45.70 | 45.29 | -2.81% | 892,320 |
| Aug 7, 2025 | 47.59 | 47.99 | 46.59 | 47.02 | 46.60 | -1.24% | 731,044 |
| Aug 6, 2025 | 48.78 | 49.40 | 47.61 | 47.61 | 47.19 | -2.84% | 1,025,877 |
| Aug 5, 2025 | 48.01 | 49.44 | 47.60 | 49.00 | 48.56 | 2.47% | 1,196,412 |
| Aug 4, 2025 | 47.60 | 48.58 | 47.04 | 47.82 | 47.39 | 1.64% | 1,109,061 |
| Aug 1, 2025 | 45.39 | 47.21 | 44.37 | 47.05 | 46.63 | 4.07% | 2,243,300 |
| Jul 31, 2025 | 45.52 | 46.15 | 44.52 | 45.21 | 44.81 | -1.07% | 1,575,200 |
| Jul 30, 2025 | 46.28 | 47.89 | 45.35 | 45.70 | 45.29 | 1.33% | 1,485,601 |
| Jul 29, 2025 | 44.74 | 45.20 | 44.23 | 45.10 | 44.70 | 0.60% | 848,502 |
| Jul 28, 2025 | 44.50 | 44.91 | 44.20 | 44.83 | 44.43 | 1.68% | 834,611 |
| Jul 25, 2025 | 44.25 | 44.64 | 43.40 | 44.09 | 43.70 | -1.23% | 617,300 |
| Jul 24, 2025 | 44.41 | 44.97 | 44.07 | 44.64 | 44.24 | -0.25% | 805,062 |
| Jul 23, 2025 | 43.72 | 45.29 | 43.40 | 44.75 | 44.35 | 3.61% | 1,427,592 |
| Jul 22, 2025 | 43.01 | 43.43 | 42.54 | 43.19 | 42.81 | 0.86% | 805,646 |
| Jul 21, 2025 | 43.46 | 43.58 | 42.58 | 42.82 | 42.44 | -1.68% | 829,200 |
| Jul 18, 2025 | 43.84 | 44.11 | 43.07 | 43.55 | 43.16 | -0.43% | 1,242,000 |