Dark

STNG
Scorpio Tankers Inc.
stock NYSE

At Close

Jun 18, 2025 3:59:55 PM EDT

44.33USD+0.226%(+0.10)1,392,463

44.29Bid 44.32Ask 0.03Spread

Pre-market

Jun 18, 2025 9:21:30 AM EDT

45.00USD+1.741%(+0.77)2,030

After-hours

Jun 18, 2025 4:00:30 PM EDT

44.30USD-0.023%(-0.01)284

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-06-18	44.180	44.810000	43.5300	44.33	+0.226%	1,392,463	0.000%
2025-06-17	42.880	44.840000	42.6550	44.23	+6.733%	1,628,693	+0.226%
2025-06-16	43.000	43.520000	41.1590	41.44	-4.516%	1,361,128	+6.974%
2025-06-13	43.270	43.480000	41.3160	43.40	+3.728%	1,354,003	+2.143%
2025-06-12	41.080	42.370000	40.6600	41.84	+1.480%	738,986	+5.951%
2025-06-11	39.970	41.540000	39.7450	41.23	+3.854%	958,540	+7.519%
2025-06-10	40.140	40.270000	39.4100	39.70	+0.076%	392,366	+11.662%
2025-06-09	39.700	40.505000	39.0000	39.67	-0.025%	594,134	+11.747%
2025-06-06	39.960	40.215000	38.9550	39.68	+0.405%	523,391	+11.719%
2025-06-05	40.140	40.310000	38.6700	39.52	-1.594%	517,920	+12.171%
2025-06-04	40.100	40.860000	39.8100	40.16	+0.200%	553,409	+10.383%
2025-06-03	39.190	40.317600	37.9600	40.08	+1.136%	454,848	+10.604%
2025-06-02	39.940	40.090000	39.2300	39.63	-0.277%	609,910	+11.860%
2025-05-30	40.040	40.070000	39.4600	39.74	-0.922%	588,629	+11.550%
2025-05-29	39.600	40.110000	39.3000	40.11	+1.596%	393,555	+10.521%
2025-05-28	40.710	40.900000	39.3950	39.48	-3.660%	992,083	+12.285%
2025-05-27	40.610	41.080000	40.2250	40.98	+2.322%	674,472	+8.175%
2025-05-23	39.240	40.080000	38.8900	40.05	+1.495%	402,554	+10.687%
2025-05-22	40.690	40.890000	39.4500	39.46	-3.568%	736,148	+12.342%
2025-05-21	41.210	41.510000	40.8300	40.92	-1.658%	397,920	+8.333%
2025-05-20	41.530	41.920000	41.2350	41.61	+0.144%	383,969	+6.537%
2025-05-19	41.720	42.190000	41.3800	41.55	-1.236%	386,811	+6.691%
2025-05-16	42.010	42.396300	41.2550	42.07	+0.911%	536,895	+5.372%
2025-05-15	40.970	41.830000	40.6800	41.69	-0.454%	891,028	+6.332%
2025-05-14	42.230	42.425000	41.6500	41.88	-0.852%	761,095	+5.850%
2025-05-13	41.980	42.420000	41.0200	42.24	+0.309%	775,288	+4.948%
2025-05-12	42.600	43.150000	41.7200	42.11	+2.408%	934,096	+5.272%
2025-05-09	41.080	41.490000	40.5650	41.12	+1.082%	626,906	+7.806%
2025-05-08	40.100	41.195000	39.6270	40.68	+1.421%	819,927	+8.972%
2025-05-07	40.290	40.810000	39.7100	40.11	-1.401%	964,887	+10.521%
2025-05-06	41.000	42.170000	39.9900	40.68	-0.025%	1,344,514	+8.972%
2025-05-05	40.960	41.500000	39.9400	40.69	+2.339%	1,180,526	+8.946%
2025-05-02	38.770	40.138167	38.2600	39.76	+3.677%	1,019,800	+11.494%
2025-05-01	39.570	39.570000	37.1750	38.35	+1.751%	1,047,532	+15.593%
2025-04-30	37.260	38.130000	36.7731	37.69	-0.291%	1,200,427	+17.617%
2025-04-29	36.590	37.940000	36.5000	37.80	+3.335%	716,459	+17.275%
2025-04-28	36.590	37.270000	36.0700	36.58	-1.957%	1,076,178	+21.186%
2025-04-25	35.830	37.755100	35.5500	37.31	+3.668%	934,171	+18.815%
2025-04-24	35.700	36.110000	34.8400	35.99	+2.215%	1,071,523	+23.173%
2025-04-23	35.170	35.325000	34.6200	35.21	+2.206%	769,196	+25.902%
2025-04-22	34.780	34.790000	33.6300	34.45	+0.878%	787,263	+28.679%
2025-04-21	35.000	35.240000	34.0700	34.15	-3.340%	609,657	+29.810%
2025-04-17	34.340	35.350000	34.0472	35.33	+3.516%	483,091	+25.474%
2025-04-16	33.690	34.380000	33.2100	34.13	+1.608%	605,704	+29.886%
2025-04-15	34.320	34.530000	33.5500	33.59	-2.156%	805,529	+31.974%
2025-04-14	35.850	35.850000	34.3000	34.33	-3.811%	813,488	+29.129%
2025-04-11	34.080	35.840000	33.7700	35.69	+7.209%	910,403	+24.208%
2025-04-10	33.810	33.905000	32.6000	33.29	-3.227%	933,851	+33.163%
2025-04-09	33.310	35.409900	32.4100	34.40	+3.303%	1,387,168	+28.866%
2025-04-08	35.890	36.099900	32.7000	33.30	-5.826%	1,535,591	+33.123%
2025-04-07	32.080	35.890000	31.6171	35.36	+10.986%	2,344,538	+25.368%
2025-04-04	32.110	32.640000	30.6300	31.86	-7.357%	2,432,490	+39.140%
2025-04-03	36.120	36.480000	34.2850	34.39	-8.122%	1,276,385	+28.904%
2025-04-02	37.920	38.020000	37.0749	37.43	-1.759%	753,588	+18.434%
2025-04-01	37.690	38.594100	37.2800	38.10	+1.384%	877,092	+16.352%
2025-03-31	37.680	38.195000	37.1500	37.58	-1.829%	1,010,364	+17.962%
2025-03-28	37.900	38.450000	37.2600	38.28	+0.604%	1,265,902	+15.805%
2025-03-27	38.860	38.860000	37.8600	38.05	-3.131%	817,458	+16.505%
2025-03-26	39.080	39.750000	38.9000	39.28	+0.409%	782,967	+12.856%
2025-03-25	40.410	40.790000	38.9500	39.12	-2.151%	814,348	+13.318%
2025-03-24	39.100	40.280000	39.0400	39.98	+0.832%	904,487	+10.880%
2025-03-21	41.860	41.940000	39.6200	39.65	-5.998%	2,202,659	+11.803%
2025-03-20	40.990	42.266600	40.7550	42.18	+1.541%	696,923	+5.097%
2025-03-19	41.240	42.090000	40.9800	41.54	+1.864%	755,336	+6.716%
2025-03-18	40.960	41.450000	40.3400	40.78	+1.191%	1,062,238	+8.705%
2025-03-17	40.380	41.220000	39.9800	40.30	+1.845%	740,506	+10.000%
2025-03-14	38.700	39.730000	38.7000	39.57	+2.090%	824,825	+12.029%
2025-03-13	38.240	39.335000	38.2400	38.76	+1.893%	658,451	+14.370%
2025-03-12	38.000	38.195000	37.4600	38.04	-0.079%	1,452,418	+16.535%
2025-03-11	38.720	38.840000	37.1400	38.07	-0.988%	813,498	+16.443%
2025-03-10	39.200	39.380000	38.2866	38.45	-3.051%	816,807	+15.293%
2025-03-07	39.910	40.630000	39.5200	39.66	-0.900%	737,200	+11.775%
2025-03-06	39.870	40.410000	39.3800	40.02	+1.936%	920,559	+10.770%
2025-03-05	39.680	40.190000	38.6900	39.26	-0.254%	1,046,854	+12.914%
2025-03-04	38.790	40.160000	38.0300	39.36	+0.025%	1,161,109	+12.627%
2025-03-03	40.440	41.200000	38.9300	39.35	-1.255%	1,379,423	+12.656%
2025-02-28	39.750	41.130000	39.5700	39.85	+1.065%	1,287,733	+11.242%
2025-02-27	40.550	41.180000	38.5500	39.43	-3.263%	1,164,474	+12.427%
2025-02-26	41.260	41.665000	40.4750	40.76	-0.972%	820,014	+8.759%
2025-02-25	42.050	42.390000	41.0100	41.16	-1.883%	609,507	+7.702%
2025-02-24	41.190	42.130000	40.7300	41.95	+1.746%	877,485	+5.673%
2025-02-21	42.710	43.000000	41.0700	41.23	-2.805%	733,775	+7.519%
2025-02-20	42.120	42.755700	41.7700	42.42	-1.050%	735,373	+4.503%
2025-02-19	43.530	44.385000	42.5500	42.87	-2.079%	801,396	+3.406%
2025-02-18	44.130	44.730000	43.3100	43.78	-0.793%	1,061,611	+1.256%
2025-02-14	45.690	46.500000	43.3200	44.13	-1.187%	1,105,404	+0.453%
2025-02-13	47.620	48.760000	44.0000	44.66	-6.686%	1,837,004	-0.739%
2025-02-12	48.320	49.250000	47.4700	47.86	-0.664%	853,532	-7.376%
2025-02-11	48.290	48.700000	47.7600	48.18	+0.187%	596,925	-7.991%
2025-02-10	47.680	48.470000	46.4112	48.09	+2.124%	1,068,952	-7.819%
2025-02-07	48.650	49.180000	47.0300	47.09	-3.187%	833,648	-5.861%
2025-02-06	49.810	50.000000	48.3150	48.64	-1.975%	619,423	-8.861%
2025-02-05	49.340	50.372700	48.9400	49.62	-0.978%	658,713	-10.661%
2025-02-04	47.510	51.170000	46.9500	50.11	+4.505%	1,061,921	-11.535%
2025-02-03	47.410	48.320000	46.8500	47.95	+0.693%	743,612	-7.550%
2025-01-31	47.540	48.970000	47.0300	47.62	-0.647%	1,646,039	-6.909%
2025-01-30	48.220	48.330000	47.2700	47.93	+0.314%	822,688	-7.511%
2025-01-29	46.630	48.060000	46.6300	47.78	+3.041%	741,643	-7.221%
2025-01-28	46.990	47.655000	45.9000	46.37	-0.685%	643,392	-4.399%
2025-01-27	47.110	48.019600	46.5600	46.69	+0.473%	740,645	-5.055%
2025-01-24	47.780	47.875000	45.4300	46.47	-2.619%	934,121	-4.605%
2025-01-23	47.940	48.540000	47.1200	47.72	-0.084%	710,327	-7.104%
2025-01-22	47.930	48.920000	47.0023	47.76	-0.167%	1,192,648	-7.182%
2025-01-21	52.230	52.340000	47.8000	47.84	-9.428%	2,114,093	-7.337%
2025-01-17	52.830	53.905000	51.9100	52.82	-2.940%	1,218,403	-16.073%
2025-01-16	55.750	56.010000	54.0550	54.42	-3.647%	874,722	-18.541%
2025-01-15	56.290	56.580000	55.1400	56.48	+0.231%	755,492	-21.512%
2025-01-14	55.630	56.510000	54.8200	56.35	-0.477%	1,132,712	-21.331%
2025-01-13	55.540	56.740000	54.3900	56.62	+3.227%	1,760,247	-21.706%
2025-01-10	55.570	55.860000	53.8900	54.85	+4.696%	1,372,109	-19.180%
2025-01-08	51.920	52.650000	51.1900	52.39	-0.889%	894,969	-15.385%
2025-01-07	49.230	53.180000	49.2100	52.86	+9.736%	1,779,980	-16.137%
2025-01-06	49.500	50.020000	47.8400	48.17	-1.412%	695,382	-7.972%
2025-01-03	50.140	50.169600	48.2900	48.86	-2.339%	1,014,133	-9.271%
2025-01-02	50.960	51.186300	49.6500	50.03	+0.684%	728,385	-11.393%
2024-12-31	48.940	50.370000	48.7500	49.69	+2.033%	494,865	-10.787%
2024-12-30	49.590	49.810000	48.3100	48.70	-1.636%	495,014	-8.973%
2024-12-27	49.270	49.810000	48.1800	49.51	+0.569%	1,450,022	-10.463%
2024-12-26	49.720	49.980000	48.8000	49.23	-1.085%	1,058,845	-9.953%
2024-12-24	49.620	50.599900	48.7700	49.77	+1.241%	1,196,129	-10.930%
2024-12-23	47.630	49.340000	47.4000	49.16	+3.517%	1,615,449	-9.825%
2024-12-20	46.720	48.160000	46.6400	47.49	+0.529%	1,055,591	-6.654%
2024-12-19	48.340	48.340000	46.7200	47.24	-1.931%	769,694	-6.160%
2024-12-18	48.500	48.760000	47.5400	48.17	+2.163%	875,017	-7.972%
2024-12-17	47.000	47.350000	45.9350	47.15	-0.695%	969,703	-5.981%
2024-12-16	47.390	48.060000	46.9700	47.48	-1.718%	1,113,297	-6.634%
2024-12-13	47.320	48.540000	46.9700	48.31	+2.287%	650,882	-8.238%
2024-12-12	47.500	47.520000	46.6600	47.23	-1.399%	702,190	-6.140%
2024-12-11	49.180	49.250000	47.8006	47.90	-2.165%	605,309	-7.453%
2024-12-10	48.830	49.460000	47.9600	48.96	+0.184%	474,154	-9.457%
2024-12-09	49.500	49.779900	48.6500	48.87	+0.143%	509,842	-9.290%
2024-12-06	49.410	49.510000	48.1300	48.80	-1.514%	623,574	-9.160%
2024-12-05	50.370	50.669300	49.3900	49.55	-1.236%	499,577	-10.535%
2024-12-04	52.000	52.300000	50.1300	50.17	-3.091%	1,259,013	-11.640%
2024-12-03	50.790	52.220000	49.9100	51.77	+3.148%	1,218,644	-14.371%
2024-12-02	50.170	50.785000	49.1600	50.19	-0.928%	1,095,323	-11.676%
2024-11-29	50.300	50.952000	49.9800	50.66	-0.059%	345,393	-12.495%
2024-11-27	50.450	51.900000	50.1300	50.69	-1.015%	649,605	-12.547%
2024-11-26	51.590	52.660000	50.9250	51.21	-1.063%	784,788	-13.435%
2024-11-25	52.520	52.625000	51.4401	51.76	-1.858%	928,953	-14.355%
2024-11-22	52.150	52.975000	52.0700	52.74	-0.321%	650,917	-15.946%
2024-11-21	54.170	54.170000	52.0746	52.91	-3.219%	848,408	-16.216%
2024-11-20	56.030	56.550000	54.3800	54.67	-1.849%	1,375,482	-18.913%
2024-11-19	54.960	55.830000	54.7800	55.70	+1.661%	823,926	-20.413%
2024-11-18	54.140	54.800000	53.5500	54.79	+1.973%	863,776	-19.091%
2024-11-15	55.000	55.400000	53.4400	53.73	-2.256%	758,180	-17.495%
2024-11-14	54.260	55.390000	53.7300	54.97	+1.496%	1,187,050	-19.356%
2024-11-13	52.980	55.110000	52.7000	54.16	+1.958%	1,310,139	-18.150%
2024-11-12	54.100	54.270000	52.8100	53.12	-2.657%	748,885	-16.547%
2024-11-11	54.620	54.930000	53.9750	54.57	-0.183%	618,734	-18.765%
2024-11-08	55.320	55.875000	53.5500	54.67	-1.407%	1,044,912	-18.913%
2024-11-07	57.170	57.880000	55.3000	55.45	-1.876%	1,121,920	-20.054%
2024-11-06	57.420	57.480000	55.0800	56.51	-1.705%	1,478,921	-21.554%
2024-11-05	58.160	58.620000	57.0500	57.49	-0.742%	729,029	-22.891%
2024-11-04	58.140	58.900000	57.7300	57.92	-0.805%	857,100	-23.463%
2024-11-01	58.250	59.094000	57.6300	58.39	+0.206%	772,229	-24.079%
2024-10-31	58.310	59.440000	58.1600	58.27	+0.344%	835,439	-23.923%
2024-10-30	58.780	59.160000	57.1500	58.07	-2.107%	1,364,438	-23.661%
2024-10-29	59.720	60.310000	55.3200	59.32	-2.674%	2,973,603	-25.270%
2024-10-28	61.020	61.525000	60.6000	60.95	-1.725%	863,513	-27.268%
2024-10-25	61.500	62.900000	61.5000	62.02	+1.125%	606,565	-28.523%
2024-10-24	61.650	61.830000	60.8400	61.33	-0.406%	726,256	-27.719%
2024-10-23	62.160	62.640000	61.1900	61.58	-4.910%	1,713,933	-28.012%
2024-10-22	65.860	66.170000	64.7500	64.76	-2.704%	671,206	-31.547%
2024-10-21	67.500	67.500000	66.2500	66.56	-0.686%	710,203	-33.398%
2024-10-18	67.400	67.490000	66.1700	67.02	+1.178%	519,864	-33.856%
2024-10-17	67.500	67.500000	65.8620	66.24	-0.912%	770,117	-33.077%
2024-10-16	66.930	67.592500	66.7700	66.85	+0.225%	764,937	-33.687%
2024-10-15	68.100	68.450000	66.6500	66.70	-4.098%	1,418,524	-33.538%
2024-10-14	70.580	70.580000	69.2300	69.55	-1.890%	811,012	-36.262%
2024-10-11	70.130	71.020000	70.0000	70.89	-0.141%	576,098	-37.466%
2024-10-10	71.370	71.450000	70.6000	70.99	+0.183%	422,347	-37.555%
2024-10-09	71.620	72.275000	70.7300	70.86	-2.718%	466,450	-37.440%
2024-10-08	72.000	72.920000	71.0950	72.84	-0.410%	483,174	-39.141%
2024-10-07	73.120	73.620000	72.7700	73.14	+0.274%	408,285	-39.390%
2024-10-04	74.490	74.670000	72.5300	72.94	-1.844%	483,610	-39.224%
2024-10-03	73.240	74.550000	72.8900	74.31	+1.433%	672,369	-40.345%
2024-10-02	72.260	73.370000	72.1200	73.26	+2.807%	909,887	-39.489%
2024-10-01	70.380	71.870000	69.6500	71.26	-0.056%	791,460	-37.791%
2024-09-30	71.880	71.890000	70.3400	71.30	-0.488%	558,111	-37.826%
2024-09-27	71.080	71.930000	70.6900	71.65	+0.788%	670,144	-38.130%
2024-09-26	70.300	71.530000	70.3000	71.09	+2.302%	692,574	-37.642%
2024-09-25	70.010	70.600000	69.3650	69.49	-2.127%	571,727	-36.207%
2024-09-24	70.660	71.930000	69.5000	71.00	+1.836%	1,047,707	-37.563%
2024-09-23	68.240	69.850000	68.0900	69.72	+2.139%	583,355	-36.417%
2024-09-20	68.520	68.820000	67.6743	68.26	-3.136%	1,118,849	-35.057%
2024-09-19	70.620	71.000000	69.4800	70.47	+1.469%	421,681	-37.094%
2024-09-18	69.900	70.320000	69.1000	69.45	-0.158%	444,310	-36.170%
2024-09-17	69.000	69.718300	68.6500	69.56	+1.281%	381,613	-36.271%
2024-09-16	68.360	68.890000	67.9400	68.68	+0.970%	434,028	-35.454%
2024-09-13	68.000	68.890000	67.7500	68.02	+0.592%	421,701	-34.828%
2024-09-12	67.710	68.660000	67.0100	67.62	+0.865%	510,976	-34.442%
2024-09-11	66.610	67.150000	65.9600	67.04	+0.949%	639,179	-33.875%
2024-09-10	68.930	68.950000	66.0600	66.41	-3.094%	1,025,721	-33.248%
2024-09-09	67.370	69.003200	67.1200	68.53	+1.211%	719,857	-35.313%
2024-09-06	68.400	69.090000	67.6400	67.71	-0.907%	767,843	-34.530%
2024-09-05	68.680	69.120000	67.9700	68.33	-0.248%	692,984	-35.124%
2024-09-04	67.780	69.010000	67.6850	68.50	+0.750%	884,431	-35.285%
2024-09-03	70.550	70.860000	67.9700	67.99	-4.962%	1,046,780	-34.799%
2024-08-30	71.190	72.050000	71.0000	71.54	+1.274%	463,238	-38.035%
2024-08-29	70.650	70.920000	69.7600	70.64	+0.284%	307,591	-37.245%
2024-08-28	70.860	70.980000	69.8200	70.44	-1.372%	495,283	-37.067%
2024-08-27	70.950	71.550000	70.7500	71.42	+0.436%	387,879	-37.931%
2024-08-26	71.030	72.340000	70.8500	71.11	+0.851%	578,757	-37.660%
2024-08-23	70.810	71.560000	70.1600	70.51	+0.085%	1,236,556	-37.129%
2024-08-22	71.000	71.270000	70.3550	70.45	-0.494%	860,105	-37.076%
2024-08-21	71.520	71.880000	70.6900	70.80	-0.225%	770,860	-37.387%
2024-08-20	72.300	72.750000	70.9300	70.96	-2.460%	807,945	-37.528%
2024-08-19	73.440	74.480000	72.5400	72.75	-0.940%	796,644	-39.065%
2024-08-16	74.570	74.940000	73.3300	73.44	-1.449%	524,143	-39.638%
2024-08-15	74.480	75.260000	73.7200	74.52	+1.360%	470,355	-40.513%
2024-08-14	73.840	74.400000	72.7800	73.52	+0.355%	433,369	-39.703%
2024-08-13	74.430	74.500000	72.9100	73.26	-1.849%	765,736	-39.489%
2024-08-12	74.250	75.350000	73.7200	74.64	+0.498%	403,828	-40.608%
2024-08-09	73.740	74.720000	73.5000	74.27	+0.433%	742,921	-40.312%
2024-08-08	73.960	74.555000	73.2055	73.95	+0.407%	802,604	-40.054%
2024-08-07	75.000	75.690000	72.6200	73.65	-0.714%	960,012	-39.810%
2024-08-06	72.000	74.410000	70.4407	74.18	+3.315%	907,324	-40.240%
2024-08-05	70.000	73.240000	69.0800	71.80	-3.156%	1,339,183	-38.259%
2024-08-02	74.710	74.870000	73.5593	74.14	-3.072%	1,327,158	-40.208%
2024-08-01	77.410	77.670000	74.8000	76.49	-0.248%	873,614	-42.045%
2024-07-31	77.060	77.834000	76.1100	76.68	-0.247%	939,629	-42.188%
2024-07-30	75.900	77.740000	75.1200	76.87	+3.209%	1,254,045	-42.331%
2024-07-29	75.000	75.740000	74.0200	74.48	+2.463%	986,818	-40.481%
2024-07-26	73.950	73.950000	72.4100	72.69	-1.048%	538,432	-39.015%
2024-07-25	74.950	75.030000	73.4400	73.46	-2.027%	597,807	-39.654%
2024-07-24	76.600	76.790000	74.5350	74.98	-2.064%	647,060	-40.878%
2024-07-23	76.690	77.259900	75.7701	76.56	-1.327%	720,985	-42.098%
2024-07-22	75.500	78.270000	75.4503	77.59	+2.973%	1,684,787	-42.866%
2024-07-19	74.550	75.560000	73.7400	75.35	+1.073%	1,135,240	-41.168%
2024-07-18	75.690	75.870000	73.1000	74.55	-1.636%	1,398,455	-40.537%
2024-07-17	77.480	77.580000	75.5400	75.79	-2.332%	796,220	-41.509%
2024-07-16	77.420	77.740000	76.7385	77.60	+0.871%	708,788	-42.874%
2024-07-15	77.340	77.980000	76.5300	76.93	+0.681%	681,986	-42.376%
2024-07-12	78.250	79.000000	75.6100	76.41	-2.339%	1,135,282	-41.984%
2024-07-11	78.500	78.660000	76.8900	78.24	-0.115%	905,570	-43.341%
2024-07-10	78.400	79.010000	78.1400	78.33	-0.038%	399,089	-43.406%
2024-07-09	77.850	78.555000	77.3400	78.36	+0.346%	623,381	-43.428%
2024-07-08	79.000	79.220000	77.5000	78.09	-2.253%	717,846	-43.232%
2024-07-05	81.500	81.500000	79.5700	79.89	-2.072%	427,008	-44.511%
2024-07-03	81.760	82.040000	81.1900	81.58	+1.103%	226,561	-45.661%
2024-07-02	79.810	81.389900	79.5900	80.69	+1.663%	496,717	-45.061%
2024-07-01	81.360	81.710000	78.8301	79.37	-2.362%	1,206,490	-44.148%
2024-06-28	83.960	84.340000	80.5900	81.29	-2.682%	1,095,094	-45.467%
2024-06-27	84.050	84.670000	82.5500	83.53	+0.120%	379,051	-46.929%
2024-06-26	83.740	84.170000	83.1900	83.43	+0.494%	595,852	-46.866%
2024-06-25	82.660	83.410000	82.2800	83.02	+0.557%	477,449	-46.603%
2024-06-24	82.320	83.090000	81.7500	82.56	+0.560%	607,894	-46.306%
2024-06-21	80.600	82.740000	80.6000	82.10	+1.975%	898,359	-46.005%
2024-06-20	80.970	82.240000	80.3300	80.51	-0.297%	762,319	-44.939%
2024-06-18	79.710	80.970000	78.4500	80.75	+2.984%	860,478	-45.102%
2024-06-17	75.990	78.450000	75.9900	78.41	+4.033%	948,683	-43.464%
2024-06-14	77.170	77.320000	75.2400	75.37	-3.938%	921,458	-41.183%
2024-06-13	79.490	79.670000	77.6100	78.46	-2.060%	656,759	-43.500%
2024-06-12	78.650	80.630000	77.5100	80.11	+2.652%	648,378	-44.664%
2024-06-11	77.520	78.830000	77.1200	78.04	-3.773%	1,359,825	-43.196%
2024-06-10	80.310	81.250000	80.1800	81.10	+0.908%	750,812	-45.339%
2024-06-07	80.010	80.990000	79.8400	80.37	-0.012%	581,127	-44.843%
2024-06-06	80.580	80.630000	79.5300	80.38	-0.765%	471,451	-44.849%
2024-06-05	79.890	81.300000	79.7000	81.00	+1.567%	520,748	-45.272%
2024-06-04	80.300	80.440000	79.2100	79.75	-0.944%	742,205	-44.414%
2024-06-03	82.320	82.320000	80.1800	80.51	-1.901%	493,250	-44.939%
2024-05-31	82.100	82.400000	81.3200	82.07	-0.085%	459,268	-45.985%
2024-05-30	80.660	82.620000	80.5000	82.14	+1.949%	459,613	-46.031%
2024-05-29	80.740	81.000000	80.1700	80.57	-0.751%	501,530	-44.980%
2024-05-28	82.000	82.000000	80.4400	81.18	-0.258%	638,473	-45.393%
2024-05-24	81.610	82.420000	81.2500	81.39	+0.618%	419,686	-45.534%
2024-05-23	81.580	82.479900	80.7000	80.89	-0.541%	490,733	-45.197%
2024-05-22	82.400	82.400000	80.7801	81.33	-1.988%	573,721	-45.494%
2024-05-21	82.180	83.330000	82.1450	82.98	+0.728%	502,148	-46.577%
2024-05-20	82.000	83.120000	81.8400	82.38	+0.845%	637,198	-46.188%
2024-05-17	80.910	81.760000	79.5300	81.69	+0.790%	876,034	-45.734%
2024-05-16	79.770	81.080000	79.2000	81.05	+1.694%	708,915	-45.305%
2024-05-15	79.180	79.960000	78.3200	79.70	+0.163%	875,039	-44.379%
2024-05-14	79.040	79.620000	77.9000	79.57	+0.429%	631,962	-44.288%
2024-05-13	79.480	80.172600	78.0300	79.23	+1.812%	657,751	-44.049%
2024-05-10	79.130	79.580000	77.8200	77.82	+1.394%	1,184,144	-43.035%
2024-05-09	75.500	77.690000	74.7300	76.75	+1.750%	1,312,079	-42.241%
2024-05-08	72.870	75.490000	72.7000	75.43	+3.755%	959,992	-41.230%
2024-05-07	71.910	73.265000	71.9100	72.70	+0.972%	399,731	-39.023%
2024-05-06	72.680	73.650000	71.4806	72.00	-0.552%	815,688	-38.431%
2024-05-03	71.630	72.510000	70.8801	72.40	+1.259%	479,834	-38.771%
2024-05-02	69.790	71.790000	69.7900	71.50	+3.160%	483,853	-38.000%
2024-05-01	70.420	70.882700	69.0100	69.31	-1.492%	635,658	-36.041%
2024-04-30	72.620	72.620000	70.2500	70.36	-2.616%	631,220	-36.995%
2024-04-29	72.660	73.260000	72.0200	72.25	-0.715%	650,103	-38.644%
2024-04-26	71.780	73.130000	71.6300	72.77	+1.337%	587,245	-39.082%
2024-04-25	70.610	72.020000	70.0100	71.81	+1.369%	444,568	-38.268%
2024-04-24	70.565	71.170000	70.0200	70.84	+0.283%	482,443	-37.422%
2024-04-23	69.910	71.480000	69.5800	70.64	+1.145%	412,905	-37.245%
2024-04-22	69.370	70.250000	68.3300	69.84	+0.446%	820,267	-36.526%
2024-04-19	68.800	70.060000	68.6750	69.53	+1.563%	553,875	-36.243%
2024-04-18	70.550	70.669900	67.8000	68.46	-3.278%	728,819	-35.247%
2024-04-17	71.470	72.640000	70.4000	70.78	-0.240%	569,208	-37.369%
2024-04-16	69.960	71.500000	69.4000	70.95	+0.538%	547,827	-37.519%
2024-04-15	70.900	71.920000	70.0400	70.57	-0.564%	679,348	-37.183%
2024-04-12	72.340	72.490000	70.5400	70.97	-0.935%	619,652	-37.537%
2024-04-11	71.020	71.950000	70.8500	71.64	+2.139%	690,466	-38.121%
2024-04-10	69.020	70.239900	68.5600	70.14	+1.696%	970,284	-36.798%
2024-04-09	71.490	71.490000	68.6000	68.97	-2.612%	966,643	-35.726%
2024-04-08	71.440	71.475000	69.8700	70.82	-1.324%	928,969	-37.405%
2024-04-05	72.270	72.810000	71.6400	71.77	-0.416%	478,853	-38.233%
2024-04-04	73.280	73.430000	71.9900	72.07	-1.597%	624,053	-38.490%
2024-04-03	72.110	74.040000	72.1100	73.24	+0.882%	717,431	-39.473%
2024-04-02	72.800	72.820000	71.5800	72.60	-0.206%	627,080	-38.939%
2024-04-01	71.550	73.590000	71.5500	72.75	+1.677%	748,328	-39.065%
2024-03-28	70.650	71.600000	70.2950	71.55	+1.432%	959,659	-38.043%
2024-03-27	70.170	70.960000	69.9500	70.54	+0.170%	839,404	-37.156%
2024-03-26	71.730	71.930000	70.3900	70.42	-2.167%	662,240	-37.049%
2024-03-25	72.680	73.430000	71.8400	71.98	-0.717%	435,367	-38.413%
2024-03-22	72.770	72.930000	72.0450	72.50	-0.753%	407,483	-38.855%
2024-03-21	72.760	73.667600	72.1216	73.05	+1.149%	567,808	-39.316%
2024-03-20	72.010	72.280000	70.7800	72.22	-0.455%	867,616	-38.618%
2024-03-19	72.090	73.570000	71.8848	72.55	+1.129%	1,372,445	-38.897%
2024-03-18	71.560	72.100000	70.5200	71.74	+0.533%	873,535	-38.207%
2024-03-15	71.550	72.740000	70.2600	71.36	-0.751%	1,307,800	-37.878%
2024-03-14	71.180	73.270000	70.6200	71.90	+0.799%	1,538,824	-38.345%
2024-03-13	69.870	71.830000	69.7200	71.33	+3.347%	1,226,234	-37.852%
2024-03-12	68.350	69.950000	68.2800	69.02	+1.099%	925,887	-35.772%
2024-03-11	67.930	68.360000	67.2800	68.27	-0.073%	534,266	-35.067%
2024-03-08	69.140	69.440000	67.7800	68.32	-1.343%	584,709	-35.114%
2024-03-07	68.060	69.490000	68.0600	69.25	+1.435%	863,288	-35.986%
2024-03-06	66.900	68.490000	66.7850	68.27	+2.124%	952,857	-35.067%
2024-03-05	65.170	67.230000	64.9148	66.85	+3.323%	970,934	-33.687%
2024-03-04	67.350	67.355000	64.6606	64.70	-3.577%	817,582	-31.484%
2024-03-01	67.480	68.200000	67.0350	67.10	-0.045%	765,370	-33.934%
2024-02-29	67.000	68.080000	66.5545	67.13	+0.494%	999,379	-33.964%
2024-02-28	67.120	68.076900	66.4200	66.80	-0.654%	876,099	-33.638%
2024-02-27	67.760	67.865000	66.7500	67.24	-1.161%	609,415	-34.072%
2024-02-26	66.810	68.730000	66.2100	68.03	+2.424%	773,720	-34.838%
2024-02-23	66.700	67.210000	65.1300	66.42	-0.762%	663,062	-33.258%
2024-02-22	65.840	67.180000	64.5000	66.93	+0.495%	1,103,114	-33.767%
2024-02-21	65.860	67.440000	65.7000	66.60	+0.711%	1,197,066	-33.438%
2024-02-20	68.670	68.686000	65.9200	66.13	-4.876%	1,932,923	-32.965%
2024-02-16	71.650	71.800000	69.0950	69.52	-1.222%	1,381,736	-36.234%
2024-02-15	65.940	70.549000	65.5000	70.38	+6.218%	2,431,731	-37.013%
2024-02-14	67.470	68.890000	65.0000	66.26	-1.750%	2,070,957	-33.097%
2024-02-13	67.510	67.972700	66.5600	67.44	-0.926%	1,300,213	-34.267%
2024-02-12	66.550	68.620000	66.3000	68.07	+3.434%	1,721,363	-34.876%
2024-02-09	66.330	66.680000	65.6301	65.81	-0.394%	1,166,378	-32.639%
2024-02-08	65.920	66.960000	65.6000	66.07	-0.811%	1,187,324	-32.904%
2024-02-07	65.200	67.680000	64.1800	66.61	+1.850%	1,584,395	-33.448%
2024-02-06	66.160	67.730000	64.8200	65.40	-1.551%	1,097,879	-32.217%
2024-02-05	66.500	67.010000	65.5800	66.43	-0.599%	887,041	-33.268%
2024-02-02	67.970	68.410000	66.8000	66.83	-1.778%	1,611,181	-33.668%
2024-02-01	71.740	72.890000	64.4000	68.04	-3.762%	4,107,297	-34.847%
2024-01-31	71.240	71.470000	69.9200	70.70	-1.271%	1,139,871	-37.298%
2024-01-30	70.000	71.930000	70.0000	71.61	+1.216%	1,162,617	-38.095%
2024-01-29	72.200	72.750000	69.5600	70.75	-1.256%	1,584,287	-37.343%
2024-01-26	68.950	71.660000	68.7200	71.65	+4.218%	1,784,020	-38.130%
2024-01-25	69.740	70.270000	68.5900	68.75	-0.578%	1,439,572	-35.520%
2024-01-24	67.520	70.100000	67.5200	69.15	+4.393%	1,985,693	-35.893%
2024-01-23	65.090	66.500000	64.8400	66.24	+1.471%	1,313,815	-33.077%
2024-01-22	65.670	67.400000	65.2700	65.28	+0.261%	1,735,616	-32.093%
2024-01-19	66.200	66.300000	64.5600	65.11	-0.777%	2,151,564	-31.915%
2024-01-18	65.100	66.060000	64.6400	65.62	+2.037%	3,059,006	-32.444%
2024-01-17	62.550	65.400000	62.5000	64.31	+2.209%	1,797,897	-31.068%
2024-01-16	65.540	65.960000	62.8400	62.92	-2.751%	1,516,476	-29.545%
2024-01-12	66.500	66.700000	64.1200	64.70	+1.554%	2,229,864	-31.484%
2024-01-11	62.170	63.750000	61.2700	63.71	+1.741%	961,018	-30.419%
2024-01-10	63.380	63.380000	61.2200	62.62	-0.382%	876,692	-29.208%
2024-01-09	63.490	63.490000	61.5700	62.86	-0.491%	899,150	-29.478%
2024-01-08	63.000	63.350000	61.8600	63.17	-2.319%	1,457,065	-29.824%
2024-01-05	64.740	65.860000	63.7500	64.67	+0.544%	1,365,262	-31.452%
2024-01-04	65.500	66.930000	64.2200	64.32	-0.833%	1,694,129	-31.079%
2024-01-03	62.520	64.880000	62.1100	64.86	+3.743%	1,142,440	-31.653%
2024-01-02	63.000	63.129900	61.7300	62.52	+2.829%	969,696	-29.095%
2023-12-29	60.750	61.090000	60.0460	60.80	-0.016%	928,340	-27.089%
2023-12-28	61.570	62.310000	60.7800	60.81	-1.202%	660,926	-27.101%
2023-12-27	62.000	63.050000	61.4900	61.55	-1.109%	873,052	-27.977%

document.getElementById("by31kF").onerror = function(){this.style.display='none';}; .dark-mode .lLd5ND{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .lLd5ND{ color: #333333; background-color: white; border: 2px solid #333333; }STNGScorpio Tankers Inc.stock NYSE

STNG
Scorpio Tankers Inc.
stock NYSE