Scorpio Tankers Inc. (STNG)
NYSE: STNG
· Real-Time Price · USD
51.43
-0.23 (-0.45%)
At close: Sep 04, 2025, 3:59 PM
51.90
0.91%
After-hours: Sep 04, 2025, 06:23 PM EDT
STNG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 51.00 | 52.26 | 50.97 | 51.66 | 51.66 | 2.09% | 830,266 |
| Sep 2, 2025 | 50.41 | 51.00 | 49.94 | 50.60 | 50.60 | 0.40% | 1,427,700 |
| Aug 29, 2025 | 49.90 | 50.48 | 49.56 | 50.40 | 50.40 | 1.02% | 1,296,940 |
| Aug 28, 2025 | 49.95 | 50.41 | 49.43 | 49.89 | 49.89 | 0.24% | 627,019 |
| Aug 27, 2025 | 48.92 | 50.40 | 48.79 | 49.77 | 49.77 | 1.51% | 1,045,300 |
| Aug 26, 2025 | 48.25 | 49.16 | 48.01 | 49.03 | 49.03 | 0.70% | 714,526 |
| Aug 25, 2025 | 48.92 | 49.12 | 48.09 | 48.69 | 48.69 | -0.57% | 509,100 |
| Aug 22, 2025 | 48.46 | 49.23 | 48.14 | 48.97 | 48.97 | 1.32% | 1,003,843 |
| Aug 21, 2025 | 46.40 | 48.45 | 46.40 | 48.33 | 48.33 | 4.52% | 998,159 |
| Aug 20, 2025 | 46.12 | 47.22 | 45.96 | 46.24 | 46.24 | 1.40% | 650,000 |
| Aug 19, 2025 | 46.64 | 47.02 | 45.49 | 45.60 | 45.60 | -2.54% | 753,400 |
| Aug 18, 2025 | 45.09 | 47.14 | 44.90 | 46.79 | 46.79 | 4.07% | 1,176,630 |
| Aug 15, 2025 | 44.94 | 45.41 | 44.63 | 44.96 | 44.96 | 0.09% | 925,900 |
| Aug 14, 2025 | 45.11 | 45.50 | 44.38 | 44.92 | 44.92 | -0.20% | 1,044,900 |
| 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 |