Scorpio Tankers Inc. (STNG)
NYSE: STNG
· Real-Time Price · USD
58.09
-0.82 (-1.39%)
At close: Sep 24, 2025, 3:59 PM
58.91
1.41%
Pre-market: Sep 25, 2025, 04:09 AM EDT
STNG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2025 | 58.54 | 58.71 | 57.47 | 58.08 | 58.08 | -1.41% | 574,454 |
| Sep 23, 2025 | 58.25 | 59.34 | 58.14 | 58.91 | 58.91 | 1.90% | 681,166 |
| Sep 22, 2025 | 58.86 | 59.21 | 57.77 | 57.81 | 57.81 | -1.70% | 619,581 |
| Sep 19, 2025 | 59.41 | 59.41 | 58.54 | 58.81 | 58.81 | -1.46% | 1,270,434 |
| Sep 18, 2025 | 60.18 | 60.32 | 58.62 | 59.68 | 59.68 | -0.95% | 1,645,418 |
| Sep 17, 2025 | 60.81 | 62.23 | 60.09 | 60.25 | 60.25 | -0.66% | 1,120,776 |
| Sep 16, 2025 | 60.75 | 60.83 | 60.00 | 60.65 | 60.65 | -0.33% | 759,864 |
| Sep 15, 2025 | 59.00 | 61.79 | 58.48 | 60.85 | 60.85 | 3.68% | 1,684,111 |
| Sep 12, 2025 | 59.00 | 59.59 | 58.47 | 58.69 | 58.69 | 0.70% | 915,734 |
| Sep 11, 2025 | 57.00 | 58.31 | 56.40 | 58.28 | 58.28 | 1.91% | 883,546 |
| Sep 10, 2025 | 56.58 | 57.20 | 56.26 | 57.19 | 57.19 | 0.11% | 686,417 |
| Sep 9, 2025 | 58.23 | 58.23 | 56.74 | 57.13 | 57.13 | -2.66% | 1,346,691 |
| Sep 8, 2025 | 55.99 | 59.43 | 55.51 | 58.69 | 58.69 | 10.63% | 3,005,708 |
| Sep 5, 2025 | 51.68 | 53.14 | 51.50 | 53.05 | 53.05 | 3.13% | 866,941 |
| Sep 4, 2025 | 51.08 | 52.00 | 50.41 | 51.44 | 51.44 | -0.43% | 956,038 |
| Sep 3, 2025 | 51.00 | 52.26 | 50.97 | 51.66 | 51.66 | 2.09% | 830,400 |
| 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 |