Scorpio Tankers Inc. (STNG)
37.48
-0.62 (-1.63%)
At close: Apr 02, 2025, 3:59 PM
Scorpio Tankers Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2025 | 37.92 | 38.02 | 37.07 | 37.43 | -0.67 | -1.76% | 715,818 |
| Apr 1, 2025 | 37.69 | 38.59 | 37.28 | 38.10 | 0.52 | 1.38% | 877,100 |
| Mar 31, 2025 | 37.68 | 38.20 | 37.15 | 37.58 | -0.70 | -1.83% | 1,010,364 |
| Mar 28, 2025 | 37.90 | 38.45 | 37.26 | 38.28 | 0.23 | 0.60% | 1,265,902 |
| Mar 27, 2025 | 38.86 | 38.86 | 37.86 | 38.05 | -1.23 | -3.13% | 817,500 |
| Mar 26, 2025 | 39.08 | 39.75 | 38.90 | 39.28 | 0.16 | 0.41% | 808,700 |
| Mar 25, 2025 | 40.41 | 40.79 | 38.95 | 39.12 | -0.86 | -2.15% | 1,000,054 |
| Mar 24, 2025 | 39.10 | 40.28 | 39.04 | 39.98 | 0.33 | 0.83% | 936,316 |
| Mar 21, 2025 | 41.86 | 41.94 | 39.62 | 39.65 | -2.53 | -6.00% | 2,354,200 |
| Mar 20, 2025 | 40.99 | 42.27 | 40.76 | 42.18 | 0.64 | 1.54% | 753,219 |
| Mar 19, 2025 | 41.24 | 42.09 | 40.98 | 41.54 | 0.76 | 1.86% | 981,000 |
| Mar 18, 2025 | 40.96 | 41.45 | 40.34 | 40.78 | 0.48 | 1.19% | 1,076,830 |
| Mar 17, 2025 | 40.38 | 41.22 | 39.98 | 40.30 | 0.73 | 1.84% | 752,434 |
| Mar 14, 2025 | 38.70 | 39.73 | 38.70 | 39.57 | 0.81 | 2.09% | 896,046 |
| Mar 13, 2025 | 38.24 | 39.34 | 38.24 | 38.76 | 0.72 | 1.89% | 701,100 |
| Mar 12, 2025 | 38.00 | 38.20 | 37.46 | 38.04 | -0.03 | -0.08% | 1,466,100 |
| Mar 11, 2025 | 38.72 | 38.84 | 37.14 | 38.07 | -0.38 | -0.99% | 825,636 |
| Mar 10, 2025 | 39.20 | 39.38 | 38.29 | 38.45 | -1.21 | -3.05% | 869,700 |
| Mar 7, 2025 | 39.91 | 40.63 | 39.52 | 39.66 | -0.36 | -0.90% | 759,300 |
| Mar 6, 2025 | 39.87 | 40.41 | 39.38 | 40.02 | 0.76 | 1.94% | 932,822 |
| Mar 5, 2025 | 39.68 | 40.19 | 38.69 | 39.26 | -0.10 | -0.25% | 1,161,403 |
| Mar 4, 2025 | 38.79 | 40.16 | 38.03 | 39.36 | 0.01 | 0.03% | 1,173,300 |
| Mar 3, 2025 | 40.44 | 41.20 | 38.93 | 39.35 | -0.50 | -1.25% | 1,396,418 |
| Feb 28, 2025 | 39.75 | 41.13 | 39.57 | 39.85 | 0.42 | 1.07% | 1,329,330 |
| Feb 27, 2025 | 40.55 | 41.18 | 38.55 | 39.43 | -1.33 | -3.26% | 1,509,646 |
| Feb 26, 2025 | 41.26 | 41.67 | 40.48 | 40.76 | -0.40 | -0.97% | 833,886 |
| Feb 25, 2025 | 42.05 | 42.39 | 41.01 | 41.16 | -0.79 | -1.88% | 634,610 |
| Feb 24, 2025 | 41.19 | 42.13 | 40.73 | 41.95 | 0.72 | 1.75% | 1,047,226 |
| Feb 21, 2025 | 42.71 | 43.00 | 41.07 | 41.23 | -1.19 | -2.81% | 751,358 |
| Feb 20, 2025 | 42.12 | 42.76 | 41.77 | 42.42 | -0.45 | -1.05% | 747,700 |
| Feb 19, 2025 | 43.53 | 44.39 | 42.55 | 42.87 | -0.91 | -2.08% | 816,967 |
| Feb 18, 2025 | 44.13 | 44.73 | 43.31 | 43.78 | -0.35 | -0.79% | 1,078,117 |
| Feb 14, 2025 | 45.69 | 46.50 | 43.32 | 44.13 | -0.53 | -1.19% | 1,147,008 |
| Feb 13, 2025 | 47.62 | 48.76 | 44.00 | 44.66 | -3.20 | -6.69% | 1,854,900 |
| Feb 12, 2025 | 48.32 | 49.25 | 47.47 | 47.86 | -0.32 | -0.66% | 865,280 |
| Feb 11, 2025 | 48.29 | 48.70 | 47.76 | 48.18 | 0.09 | 0.19% | 613,317 |
| Feb 10, 2025 | 47.68 | 48.47 | 46.41 | 48.09 | 1.00 | 2.12% | 1,079,722 |
| Feb 7, 2025 | 48.65 | 49.18 | 47.03 | 47.09 | -1.55 | -3.19% | 840,962 |
| Feb 6, 2025 | 49.81 | 50.00 | 48.32 | 48.64 | -0.98 | -1.98% | 629,800 |
| Feb 5, 2025 | 49.34 | 50.37 | 48.94 | 49.62 | -0.49 | -0.98% | 668,124 |
| Feb 4, 2025 | 47.51 | 51.17 | 46.95 | 50.11 | 2.16 | 4.50% | 1,103,106 |
| Feb 3, 2025 | 47.41 | 48.32 | 46.85 | 47.95 | 0.33 | 0.69% | 757,814 |
| Jan 31, 2025 | 47.54 | 48.97 | 47.03 | 47.62 | -0.31 | -0.65% | 1,673,110 |
| Jan 30, 2025 | 48.22 | 48.33 | 47.27 | 47.93 | 0.15 | 0.31% | 840,082 |
| Jan 29, 2025 | 46.63 | 48.06 | 46.63 | 47.78 | 1.41 | 3.04% | 754,146 |
| Jan 28, 2025 | 46.99 | 47.66 | 45.90 | 46.37 | -0.32 | -0.69% | 673,500 |
| Jan 27, 2025 | 47.11 | 48.02 | 46.56 | 46.69 | 0.22 | 0.47% | 772,421 |
| Jan 24, 2025 | 47.78 | 47.88 | 45.43 | 46.47 | -1.25 | -2.62% | 974,600 |
| Jan 23, 2025 | 47.94 | 48.54 | 47.12 | 47.72 | -0.04 | -0.08% | 746,200 |
| Jan 22, 2025 | 47.93 | 48.92 | 47.00 | 47.76 | -0.08 | -0.17% | 1,380,700 |