Dark

STNG
Scorpio Tankers Inc.
stock NYSE

At Close

Aug 14, 2026 3:59:53 PM EDT

79.39USD+1.076%(+0.85)431,681

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 14, 2026 8:52:30 AM EDT

78.69USD+0.190%(+0.15)759

After-hours

Aug 14, 2026 4:10:30 PM EDT

79.41USD+0.031%(+0.02)9,623

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-14	78.8900	80.110000	78.8400	79.4100	+1.108%	431,681	0.000%
2026-08-13	76.4200	79.260000	76.2700	78.5400	+3.139%	831,731	+1.108%
2026-08-12	74.1800	76.620000	74.1100	76.1500	+2.642%	762,996	+4.281%
2026-08-11	76.6300	77.030000	73.5474	74.1900	-2.943%	658,395	+7.036%
2026-08-10	76.1200	76.990000	75.2350	76.4400	+0.473%	1,064,122	+3.885%
2026-08-07	76.3800	77.090000	74.8000	76.0800	-0.393%	523,046	+4.377%
2026-08-06	75.5300	77.190000	74.5400	76.3800	+3.147%	1,111,958	+3.967%
2026-08-05	76.4000	76.430000	73.9450	74.0500	-3.076%	1,009,033	+7.238%
2026-08-04	77.4400	77.510000	75.0300	76.4000	-1.762%	1,101,658	+3.940%
2026-08-03	77.9000	78.755000	75.6000	77.7700	-0.116%	770,654	+2.109%
2026-07-31	75.8200	78.440000	74.7600	77.8600	+3.085%	1,143,878	+1.991%
2026-07-30	77.0000	77.920000	73.9600	75.5300	-3.820%	1,346,820	+5.137%
2026-07-29	79.2800	79.650000	77.7000	78.5300	-0.708%	661,901	+1.121%
2026-07-28	78.8000	80.415000	78.4000	79.0900	+0.880%	900,175	+0.405%
2026-07-27	77.8300	79.360000	77.0000	78.4000	-1.371%	758,143	+1.288%
2026-07-24	79.9000	80.750000	78.7400	79.4900	+0.113%	322,831	-0.101%
2026-07-23	78.5100	79.870000	78.3100	79.4000	+1.198%	390,039	+0.013%
2026-07-22	79.7600	80.250000	78.1200	78.4600	-1.506%	397,163	+1.211%
2026-07-21	78.9200	80.570000	78.1400	79.6600	+2.154%	427,539	-0.314%
2026-07-20	77.6400	79.480000	77.2700	77.9800	+1.948%	423,850	+1.834%
2026-07-17	76.8600	77.105600	75.4050	76.4900	-1.873%	471,371	+3.817%
2026-07-16	78.2700	80.375000	77.7700	77.9500	-0.764%	381,881	+1.873%
2026-07-15	77.1500	78.630000	76.1600	78.5500	+0.873%	450,520	+1.095%
2026-07-14	76.8900	79.290000	76.5600	77.8700	+0.763%	570,523	+1.978%
2026-07-13	80.0400	80.749900	76.8600	77.2800	-2.572%	831,666	+2.756%
2026-07-10	76.5300	79.680000	76.5300	79.3200	+4.026%	1,043,153	+0.113%
2026-07-09	76.9300	77.260000	73.6800	76.2500	-1.397%	1,204,507	+4.144%
2026-07-08	75.1300	77.730000	74.7100	77.3300	+4.050%	658,535	+2.690%
2026-07-07	72.8200	74.790000	72.8200	74.3200	+0.882%	641,802	+6.849%
2026-07-06	73.2200	75.870000	72.1100	73.6700	+0.904%	816,880	+7.792%
2026-07-02	71.9000	74.079900	71.4600	73.0100	+5.005%	1,324,973	+8.766%
2026-07-01	69.5000	70.070000	68.5000	69.5300	+0.390%	1,113,831	+14.210%
2026-06-30	69.1600	70.390000	68.0000	69.2600	-1.184%	1,481,193	+14.655%
2026-06-29	72.5800	73.485000	69.7200	70.0900	-3.431%	1,102,493	+13.297%
2026-06-26	74.5000	75.460000	71.4000	72.5800	-3.817%	2,193,735	+9.410%
2026-06-25	77.6400	78.750000	74.9400	75.4600	-3.738%	1,116,364	+5.235%
2026-06-24	80.6700	81.010000	77.9300	78.3900	-4.051%	842,975	+1.301%
2026-06-23	82.0600	82.435000	81.1250	81.7000	-0.910%	1,280,386	-2.803%
2026-06-22	81.1000	83.309900	81.1000	82.4500	+2.321%	1,007,711	-3.687%
2026-06-18	78.2000	80.650000	76.2301	80.5800	+3.255%	1,000,733	-1.452%
2026-06-17	78.1900	79.430000	77.4974	78.0400	-0.611%	775,746	+1.756%
2026-06-16	79.1300	79.500000	77.3100	78.5200	-0.292%	598,276	+1.133%
2026-06-15	78.3800	79.000000	76.4500	78.7500	-0.380%	803,914	+0.838%
2026-06-12	76.2500	79.095000	75.8100	79.0500	+3.781%	518,947	+0.455%
2026-06-11	77.5000	78.850000	76.0000	76.1700	-0.379%	552,859	+4.254%
2026-06-10	76.4900	77.270000	75.6100	76.4600	+0.328%	516,842	+3.858%
2026-06-09	76.5600	77.000000	75.8100	76.2100	+0.118%	434,304	+4.199%
2026-06-08	77.2000	77.810000	75.3600	76.1200	+0.211%	567,519	+4.322%
2026-06-05	74.9100	77.200000	74.6700	75.9600	+1.172%	437,105	+4.542%
2026-06-04	75.4500	76.205000	74.7050	75.0800	-0.622%	512,319	+5.767%
2026-06-03	75.1900	76.040000	74.5600	75.5500	+0.680%	627,665	+5.109%
2026-06-02	76.0100	76.360000	74.4800	75.0400	-1.767%	493,683	+5.824%
2026-06-01	74.5000	76.890000	73.8900	76.3900	+2.523%	919,699	+3.953%
2026-05-29	73.2300	74.570000	72.7780	74.5100	-0.121%	904,025	+6.576%
2026-05-28	77.0900	77.090000	73.6300	74.6000	-3.990%	1,126,413	+6.448%
2026-05-27	79.1400	79.848500	77.3000	77.7000	-3.298%	1,069,858	+2.201%
2026-05-26	79.3400	81.460000	78.4800	80.3500	+0.175%	755,482	-1.170%
2026-05-22	80.0100	80.800000	78.0801	80.2100	-0.496%	700,912	-0.997%
2026-05-21	81.8100	82.500000	79.7100	80.6100	-1.310%	915,252	-1.489%
2026-05-20	80.9000	82.500000	80.4100	81.6800	+1.504%	2,104,988	-2.779%
2026-05-19	81.8800	82.000000	80.2000	80.4700	-1.710%	729,320	-1.317%
2026-05-18	81.4500	83.980000	80.6100	81.8700	-0.304%	759,970	-3.005%
2026-05-15	81.5100	83.000000	80.8000	82.1200	-0.725%	558,170	-3.300%
2026-05-14	82.1600	83.000000	81.2300	82.7200	+0.718%	627,395	-4.001%
2026-05-13	83.8400	84.110000	80.1400	82.1300	-1.652%	1,215,331	-3.312%
2026-05-12	85.0000	85.850000	83.4691	83.5100	-1.926%	1,056,267	-4.910%
2026-05-11	85.2050	86.100000	82.3500	85.1500	+0.877%	1,654,117	-6.741%
2026-05-08	84.0000	86.240000	81.4400	84.4100	-0.331%	2,689,524	-5.923%
2026-05-07	84.2900	85.000000	82.7600	84.6900	+2.580%	1,760,433	-6.235%
2026-05-06	84.7900	86.290000	81.7100	82.5600	-4.687%	1,171,006	-3.815%
2026-05-05	85.1400	87.390000	84.4000	86.6200	+4.023%	1,898,746	-8.324%
2026-05-04	82.8400	84.230000	82.7000	83.2700	+0.337%	988,097	-4.636%
2026-05-01	81.0000	83.100000	79.8700	82.9900	+2.041%	914,870	-4.314%
2026-04-30	81.0000	81.450000	79.3216	81.3300	+0.345%	976,941	-2.361%
2026-04-29	81.9900	82.750000	79.9900	81.0500	-0.062%	727,338	-2.023%
2026-04-28	80.7600	82.030000	79.2100	81.1000	+1.706%	1,182,727	-2.084%
2026-04-27	78.6000	80.440000	77.3860	79.7400	+1.748%	1,013,631	-0.414%
2026-04-24	77.5100	78.570000	76.5100	78.3700	+1.516%	751,660	+1.327%
2026-04-23	76.0000	77.470000	75.5900	77.2000	+1.619%	897,273	+2.863%
2026-04-22	75.2200	76.170000	73.2500	75.9700	+1.809%	788,979	+4.528%
2026-04-21	77.7400	78.420000	74.0700	74.6200	-2.952%	1,146,168	+6.419%
2026-04-20	74.4900	77.440000	73.1190	76.8900	+2.234%	931,661	+3.277%
2026-04-17	75.0900	76.690000	72.9500	75.2100	+1.608%	1,143,178	+5.584%
2026-04-16	74.4300	75.070000	72.3400	74.0200	+0.081%	757,967	+7.282%
2026-04-15	75.4400	76.190000	73.4000	73.9600	+0.557%	989,621	+7.369%
2026-04-14	76.6100	77.080000	73.1500	73.5500	-3.793%	1,059,824	+7.967%
2026-04-13	75.6300	77.710000	75.4800	76.4500	+2.604%	971,992	+3.872%
2026-04-10	75.5000	75.990000	72.5300	74.5100	-1.973%	1,178,300	+6.576%
2026-04-09	77.0900	78.290000	75.6000	76.0100	-1.042%	1,379,366	+4.473%
2026-04-08	73.1500	76.900000	72.4868	76.8100	+3.295%	2,572,357	+3.385%
2026-04-07	76.9900	77.810000	74.0700	74.3600	-2.848%	2,543,357	+6.791%
2026-04-06	76.5100	77.000000	75.5000	76.5400	+0.144%	444,541	+3.750%
2026-04-02	73.8100	77.370000	73.3500	76.4300	+3.144%	1,019,108	+3.899%
2026-04-01	74.7100	75.770000	74.0200	74.1000	-0.750%	834,588	+7.166%
2026-03-31	73.8200	75.800000	73.5000	74.6600	+1.358%	978,506	+6.362%
2026-03-30	75.2200	75.960000	73.3700	73.6600	-2.708%	860,488	+7.806%
2026-03-27	73.5000	75.800000	73.3000	75.7100	+2.435%	755,515	+4.887%
2026-03-26	73.4800	76.140000	73.2500	73.9100	+2.100%	1,215,840	+7.441%
2026-03-25	74.2300	74.230000	71.6900	72.3900	-3.634%	987,059	+9.697%
2026-03-24	71.6900	75.580000	71.2601	75.1200	+6.282%	1,265,291	+5.711%
2026-03-23	68.4000	71.415000	68.1600	70.6800	+3.972%	2,015,697	+12.351%
2026-03-20	70.0000	70.000000	67.3200	67.9800	-1.706%	1,920,418	+16.814%
2026-03-19	67.4500	69.900000	67.0100	69.1600	+0.875%	1,752,414	+14.821%
2026-03-18	67.0000	70.260000	66.7000	68.5600	+3.409%	1,940,031	+15.826%
2026-03-17	68.3700	68.500000	66.1750	66.3000	-3.099%	1,812,521	+19.774%
2026-03-16	68.3900	69.400000	67.5400	68.4200	+3.058%	1,423,505	+16.063%
2026-03-13	66.6350	67.865000	66.0800	66.3900	-1.528%	1,675,705	+19.611%
2026-03-12	71.1900	71.641100	67.3500	67.4200	-7.972%	1,949,707	+17.784%
2026-03-11	74.1600	74.425000	71.9200	73.2600	-2.696%	774,948	+8.395%
2026-03-10	76.0500	77.340000	74.9800	75.2900	-1.298%	1,306,989	+5.472%
2026-03-09	76.8000	78.350000	76.0200	76.2800	-0.742%	1,543,690	+4.103%
2026-03-06	77.6500	77.949900	75.7700	76.8500	-2.376%	1,029,748	+3.331%
2026-03-05	80.0000	80.000000	76.9800	78.7200	-1.833%	1,200,909	+0.877%
2026-03-04	78.7000	81.150000	78.2900	80.1900	+0.982%	1,275,460	-0.973%
2026-03-03	77.6100	81.300000	77.2400	79.4100	+1.444%	2,559,428	0.000%
2026-03-02	81.2400	81.850000	76.4750	78.2800	-1.012%	1,575,600	+1.444%
2026-02-27	77.7000	79.520000	76.8600	79.0800	+2.688%	1,276,597	+0.417%
2026-02-26	74.0000	77.020000	73.4449	77.0100	+4.350%	1,044,176	+3.116%
2026-02-25	73.2900	73.830000	71.7100	73.8000	+0.586%	556,118	+7.602%
2026-02-24	72.1200	73.590000	71.6300	73.3700	+2.187%	1,224,709	+8.232%
2026-02-23	71.1000	72.045000	70.9200	71.8000	+0.195%	640,064	+10.599%
2026-02-20	72.3600	73.300000	71.1000	71.6600	-1.077%	821,694	+10.815%
2026-02-19	71.9400	72.850000	71.2550	72.4400	+2.403%	956,792	+9.622%
2026-02-18	69.9400	71.710000	69.8300	70.7400	+1.028%	1,469,633	+12.256%
2026-02-17	71.0000	71.000000	69.5300	70.0200	-0.695%	1,094,987	+13.410%
2026-02-13	67.8600	70.610000	67.0000	70.5100	+4.043%	2,246,765	+12.622%
2026-02-12	70.4300	71.480000	67.5500	67.7700	-3.033%	1,308,243	+17.176%
2026-02-11	69.3600	70.960000	68.0800	69.8900	+2.568%	1,103,847	+13.621%
2026-02-10	67.7500	68.370000	66.7300	68.1400	+0.635%	959,854	+16.539%
2026-02-09	67.8100	69.190000	66.9100	67.7100	-1.052%	792,013	+17.280%
2026-02-06	65.0900	68.740000	64.5000	68.4300	+4.633%	1,461,357	+16.046%
2026-02-05	64.0000	66.300000	63.2000	65.4000	+1.395%	819,541	+21.422%
2026-02-04	65.4000	65.440000	64.1000	64.5000	-0.723%	1,112,003	+23.116%
2026-02-03	64.5000	65.300000	64.0300	64.9700	+1.962%	884,122	+22.226%
2026-02-02	62.3400	63.820000	62.0000	63.7200	+0.157%	644,289	+24.623%
2026-01-30	62.3000	63.780000	62.3000	63.6200	+0.395%	730,838	+24.819%
2026-01-29	62.8400	63.390000	60.6850	63.3700	+1.392%	1,259,652	+25.312%
2026-01-28	60.5000	62.520000	60.3750	62.5000	+4.167%	1,011,387	+27.056%
2026-01-27	57.0000	60.095000	57.0000	60.0000	+4.530%	820,254	+32.350%
2026-01-26	59.5000	60.450000	57.3700	57.4000	-1.931%	801,606	+38.345%
2026-01-23	58.1600	60.510000	58.1600	58.5300	+2.522%	870,246	+35.674%
2026-01-22	58.7800	58.840000	56.6424	57.0900	-2.908%	556,562	+39.096%
2026-01-21	58.4000	58.880000	57.4500	58.8000	+1.275%	633,041	+35.051%
2026-01-20	58.1500	58.945000	57.5000	58.0600	-1.726%	560,890	+36.772%
2026-01-16	58.8000	59.820000	58.5600	59.0800	+1.216%	771,178	+34.411%
2026-01-15	58.5900	59.210000	57.8000	58.3700	-1.552%	1,042,294	+36.046%
2026-01-14	60.7700	61.389900	58.8600	59.2900	-1.331%	1,457,925	+33.935%
2026-01-13	56.2700	60.400000	56.2300	60.0900	+9.394%	2,322,576	+32.152%
2026-01-12	55.1800	55.550000	54.5500	54.9300	+0.219%	890,634	+44.566%
2026-01-09	54.5000	55.340000	53.2634	54.8100	-2.439%	2,348,250	+44.882%
2026-01-08	56.8800	57.970000	54.6300	56.1800	+0.125%	1,951,575	+41.349%
2026-01-07	53.6500	56.120000	53.1191	56.1100	+8.467%	1,522,079	+41.526%
2026-01-06	50.0100	52.480000	50.0100	51.7300	+4.484%	1,207,743	+53.509%
2026-01-05	51.4400	51.940000	49.4900	49.5100	-0.362%	963,774	+60.392%
2026-01-02	50.5400	50.540000	48.9300	49.6900	-2.243%	674,875	+59.811%
2025-12-31	50.6800	50.990000	50.4200	50.8300	+0.256%	489,898	+56.227%
2025-12-30	51.7100	51.750000	50.6500	50.7000	-1.801%	577,747	+56.627%
2025-12-29	51.4300	51.870000	51.0800	51.6300	+0.350%	641,584	+53.806%
2025-12-26	50.9000	51.660000	50.7000	51.4500	+0.863%	411,587	+54.344%
2025-12-24	50.7800	51.040000	50.4000	51.0100	+0.433%	309,488	+55.675%
2025-12-23	51.2200	51.405000	50.4550	50.7900	-0.820%	718,349	+56.350%
2025-12-22	51.2900	51.950000	51.1500	51.2100	-0.098%	638,350	+55.067%
2025-12-19	50.9000	51.645000	50.5000	51.2600	+0.549%	858,726	+54.916%
2025-12-18	51.6000	51.620000	50.7900	50.9800	-1.640%	888,917	+55.767%
2025-12-17	52.0700	52.380000	51.3400	51.8300	+0.856%	968,295	+53.212%
2025-12-16	51.5900	51.950000	51.1400	51.3900	-1.325%	1,507,165	+54.524%
2025-12-15	52.1000	52.400000	51.4250	52.0800	+0.173%	1,453,087	+52.477%
2025-12-12	53.1000	53.170000	51.9300	51.9900	-2.311%	1,554,920	+52.741%
2025-12-11	54.5000	54.850000	52.6900	53.2200	-2.133%	1,745,049	+49.211%
2025-12-10	54.8100	55.050000	53.5000	54.3800	-0.640%	1,896,274	+46.028%
2025-12-09	55.3700	55.961500	54.7300	54.7300	-1.512%	522,714	+45.094%
2025-12-08	55.9500	56.740000	55.2700	55.5700	-0.573%	545,080	+42.901%
2025-12-05	56.0800	56.740000	55.5500	55.8900	-0.089%	975,466	+42.083%
2025-12-04	56.3500	56.600000	55.4000	55.9400	-1.131%	679,151	+41.956%
2025-12-03	57.2500	57.495000	56.3800	56.5800	+0.408%	824,925	+40.350%
2025-12-02	55.6600	56.950000	54.7300	56.3500	+1.422%	1,042,600	+40.923%
2025-12-01	57.1800	57.675000	54.9900	55.5600	-3.087%	1,552,739	+42.927%
2025-11-28	58.2900	58.529900	56.8600	57.3300	-1.002%	2,125,900	+38.514%
2025-11-26	58.4000	59.560000	57.3200	57.9100	-1.614%	1,450,809	+37.127%
2025-11-25	59.0900	59.780000	58.1700	58.8600	-2.210%	2,012,342	+34.913%
2025-11-24	60.6100	61.020000	59.3300	60.1900	-2.668%	899,514	+31.932%
2025-11-21	60.4800	62.030000	59.2700	61.8400	+2.793%	1,043,056	+28.412%
2025-11-20	61.5500	62.780000	59.9310	60.1600	-1.538%	862,258	+31.998%
2025-11-19	61.0300	61.940000	60.2700	61.1000	-1.895%	646,979	+29.967%
2025-11-18	61.3900	62.740000	60.5201	62.2800	+1.153%	709,607	+27.505%
2025-11-17	61.8500	62.320000	60.9900	61.5700	-0.453%	558,555	+28.975%
2025-11-14	60.7100	62.189000	58.6043	61.8500	+0.146%	539,974	+28.391%
2025-11-13	63.1600	63.210000	61.4400	61.7600	-1.999%	947,858	+28.578%
2025-11-12	62.6100	63.060000	62.0700	63.0200	+0.671%	551,080	+26.008%
2025-11-11	64.8700	64.870000	61.2800	62.6000	-2.976%	694,285	+26.853%
2025-11-10	64.0400	65.520000	63.6450	64.5200	+0.860%	631,811	+23.078%
2025-11-07	63.1900	64.590000	62.6400	63.9700	+1.218%	739,515	+24.136%
2025-11-06	62.0000	63.290000	61.3900	63.2000	+3.100%	862,534	+25.649%
2025-11-05	60.9400	62.010000	60.4800	61.3000	+0.922%	500,766	+29.543%
2025-11-04	60.1600	60.940000	59.2700	60.7400	-1.428%	777,060	+30.738%
2025-11-03	61.3700	61.640000	60.2700	61.6200	-0.130%	528,750	+28.870%
2025-10-31	62.0000	62.000000	60.0850	61.7000	+0.916%	1,732,226	+28.703%
2025-10-30	60.0100	62.700000	58.5900	61.1400	-1.435%	787,236	+29.882%
2025-10-29	61.9400	63.050000	61.7700	62.0300	+0.960%	688,818	+28.019%
2025-10-28	60.4800	61.620000	59.9900	61.4400	+2.077%	576,744	+29.248%
2025-10-27	60.5000	60.990000	59.5300	60.1900	-0.298%	382,378	+31.932%
2025-10-24	59.7800	61.380000	59.7800	60.3700	+0.066%	635,365	+31.539%
2025-10-23	59.0000	61.160000	58.8400	60.3300	+3.234%	864,890	+31.626%
2025-10-22	57.0900	58.540000	56.3400	58.4400	+2.743%	331,056	+35.883%
2025-10-21	57.6800	57.920000	56.5400	56.8800	-1.829%	464,754	+39.610%
2025-10-20	58.0000	58.990000	57.4200	57.9400	+0.818%	569,365	+37.056%
2025-10-17	55.6700	57.980000	55.1200	57.4700	+3.122%	986,369	+38.176%
2025-10-16	54.9800	58.250000	54.7950	55.7300	+2.126%	834,914	+42.491%
2025-10-15	54.1800	55.240000	54.0080	54.5700	+2.191%	626,372	+45.520%
2025-10-14	52.8300	53.720000	52.5575	53.4000	-1.385%	579,600	+48.708%
2025-10-13	54.5500	54.930000	53.1893	54.1500	+0.074%	799,964	+46.648%
2025-10-10	54.8900	56.085000	54.0500	54.1100	-2.557%	743,831	+46.757%
2025-10-09	54.5000	56.750000	54.2600	55.5300	+2.643%	965,782	+43.004%
2025-10-08	54.4800	54.491000	53.3700	54.1000	-0.423%	882,686	+46.784%
2025-10-07	55.6500	55.660000	52.0000	54.3300	-3.396%	1,293,144	+46.162%
2025-10-06	56.6800	57.030000	56.0700	56.2400	-1.850%	573,970	+41.198%
2025-10-03	56.6800	57.540000	56.3600	57.3000	+1.776%	551,612	+38.586%
2025-10-02	56.4900	56.870000	55.6600	56.3000	-0.407%	416,941	+41.048%
2025-10-01	56.1000	57.110000	55.6000	56.5300	+0.856%	1,094,200	+40.474%
2025-09-30	56.6600	57.200000	55.3306	56.0500	-1.839%	1,538,775	+41.677%
2025-09-29	57.9000	57.900000	56.0700	57.1000	-1.228%	972,537	+39.072%
2025-09-26	57.4500	57.830000	57.1800	57.8100	+0.208%	1,045,408	+37.364%
2025-09-25	58.1900	58.190000	56.9400	57.6900	-0.671%	891,046	+37.650%
2025-09-24	58.5400	58.705000	57.4700	58.0800	-1.409%	574,478	+36.725%
2025-09-23	58.2500	59.340000	58.1400	58.9100	+1.903%	681,166	+34.799%
2025-09-22	58.8600	59.205000	57.7700	57.8100	-1.700%	619,581	+37.364%
2025-09-19	59.4100	59.410000	58.5400	58.8100	-1.458%	1,270,434	+35.028%
2025-09-18	60.1800	60.315000	58.6223	59.6800	-0.946%	1,645,418	+33.060%
2025-09-17	60.8100	62.230000	60.0900	60.2500	-0.660%	1,120,776	+31.801%
2025-09-16	60.7500	60.830000	60.0000	60.6500	-0.329%	759,864	+30.932%
2025-09-15	59.0000	61.790000	58.4750	60.8500	+3.680%	1,684,111	+30.501%
2025-09-12	59.0000	59.590000	58.4700	58.6900	+0.704%	915,734	+35.304%
2025-09-11	57.0000	58.310000	56.4000	58.2800	+1.906%	883,546	+36.256%
2025-09-10	56.5800	57.200000	56.2567	57.1900	+0.105%	686,417	+38.853%
2025-09-09	58.2300	58.230000	56.7400	57.1300	-2.658%	1,346,691	+38.999%
2025-09-08	55.9900	59.425000	55.5100	58.6900	+10.631%	3,005,708	+35.304%
2025-09-05	51.6800	53.140000	51.5000	53.0500	+3.130%	866,941	+49.689%
2025-09-04	51.0800	52.000000	50.4100	51.4400	-0.426%	956,038	+54.374%
2025-09-03	51.0000	52.260000	50.9650	51.6600	+2.095%	830,377	+53.717%
2025-09-02	50.4100	51.000000	49.9400	50.6000	+0.397%	1,427,688	+56.937%
2025-08-29	49.9000	50.480000	49.5550	50.4000	+1.022%	1,296,940	+57.560%
2025-08-28	49.9500	50.410000	49.4250	49.8900	+0.241%	627,019	+59.170%
2025-08-27	48.9200	50.400000	48.7900	49.7700	+1.509%	1,045,256	+59.554%
2025-08-26	48.2500	49.160000	48.0140	49.0300	+0.698%	714,526	+61.962%
2025-08-25	48.9200	49.115000	48.0900	48.6900	-0.572%	509,097	+63.093%
2025-08-22	48.4600	49.228900	48.1400	48.9700	+1.324%	1,003,843	+62.161%
2025-08-21	46.4000	48.450000	46.4000	48.3300	+4.520%	998,159	+64.308%
2025-08-20	46.1200	47.220000	45.9600	46.2400	+1.404%	649,978	+71.734%
2025-08-19	46.6400	47.020000	45.4900	45.6000	-2.543%	753,374	+74.145%
2025-08-18	45.0900	47.140000	44.9000	46.7900	+4.070%	1,176,630	+69.716%
2025-08-15	44.9400	45.405000	44.6300	44.9600	+0.089%	925,868	+76.624%
2025-08-14	45.1100	45.500000	44.3776	44.9200	-0.200%	1,044,886	+76.781%
2025-08-13	44.5900	45.301400	44.5900	45.0100	+0.200%	1,087,197	+76.427%
2025-08-12	44.4400	45.786900	44.4400	44.9200	+1.929%	861,261	+76.781%
2025-08-11	45.4300	45.960000	43.7800	44.0700	-3.567%	1,101,566	+80.191%
2025-08-08	47.5400	48.110000	45.4200	45.7000	-2.807%	892,320	+73.764%
2025-08-07	47.5900	47.990000	46.5942	47.0200	-1.239%	731,044	+68.886%
2025-08-06	48.7800	49.400000	47.6100	47.6100	-2.837%	1,025,877	+66.793%
2025-08-05	48.0100	49.440000	47.6000	49.0000	+2.468%	1,196,412	+62.061%
2025-08-04	47.6000	48.580000	47.0400	47.8200	+1.637%	1,109,061	+66.060%
2025-08-01	45.3900	47.210000	44.3700	47.0500	+4.070%	2,243,299	+68.778%
2025-07-31	45.5200	46.150000	44.5175	45.2100	-1.072%	1,575,165	+75.647%
2025-07-30	46.2800	47.890000	45.3500	45.7000	+1.330%	1,485,601	+73.764%
2025-07-29	44.7400	45.195000	44.2300	45.1000	+0.602%	848,502	+76.075%
2025-07-28	44.5000	44.910000	44.2000	44.8300	+1.678%	834,611	+77.136%
2025-07-25	44.2500	44.640000	43.4000	44.0900	-1.232%	617,298	+80.109%
2025-07-24	44.4100	44.970000	44.0700	44.6400	-0.246%	805,062	+77.890%
2025-07-23	43.7200	45.290000	43.4000	44.7500	+3.612%	1,427,592	+77.453%
2025-07-22	43.0100	43.430000	42.5400	43.1900	+0.864%	805,646	+83.862%
2025-07-21	43.4600	43.580000	42.5810	42.8200	-1.676%	829,164	+85.451%
2025-07-18	43.8400	44.110000	43.0700	43.5500	-0.434%	1,241,989	+82.342%
2025-07-17	42.9200	45.570000	42.2000	43.7400	+2.149%	1,722,766	+81.550%
2025-07-16	43.8200	44.880000	42.7650	42.8200	-3.319%	1,077,040	+85.451%
2025-07-15	45.0400	45.160000	43.6400	44.2900	-2.852%	1,100,393	+79.296%
2025-07-14	45.3000	46.500000	44.4200	45.5900	+0.396%	1,864,089	+74.183%
2025-07-11	45.5000	46.765000	44.5200	45.4100	-0.307%	1,962,793	+74.873%
2025-07-10	41.7300	46.470000	41.7300	45.5500	+9.180%	2,815,247	+74.336%
2025-07-09	42.8300	42.950000	41.5000	41.7200	-2.705%	604,264	+90.340%
2025-07-08	43.2500	43.735000	42.7300	42.8800	-0.718%	966,187	+85.191%
2025-07-07	42.2200	44.005000	42.2100	43.1900	+1.743%	1,058,037	+83.862%
2025-07-03	42.0600	42.530000	41.5100	42.4500	+1.434%	465,741	+87.067%
2025-07-02	40.3100	41.850000	39.9200	41.8500	+4.887%	1,394,460	+89.749%
2025-07-01	39.3000	40.270000	39.0300	39.9000	+1.968%	2,198,369	+99.023%
2025-06-30	40.0100	40.200000	38.8300	39.1300	-3.144%	2,763,155	+102.939%
2025-06-27	40.7300	41.100000	40.0100	40.4000	-1.271%	1,872,684	+96.559%
2025-06-26	41.0500	41.320000	40.5652	40.9200	-0.024%	904,083	+94.062%
2025-06-25	40.4100	41.440000	40.1300	40.9300	+1.187%	2,325,986	+94.014%
2025-06-24	40.8900	41.360000	40.3812	40.4500	-4.396%	1,204,406	+96.316%
2025-06-23	43.3300	44.220000	41.8200	42.3100	-1.398%	1,496,682	+87.686%
2025-06-20	44.0300	44.360000	42.5800	42.9100	-3.138%	1,717,191	+85.062%
2025-06-18	44.5500	45.000000	43.4700	44.3000	+0.158%	1,392,761	+79.255%
2025-06-17	42.8800	44.840000	42.6550	44.2300	+6.733%	1,628,693	+79.539%
2025-06-16	43.0000	43.520000	41.1590	41.4400	-4.516%	1,361,128	+91.626%
2025-06-13	43.2700	43.480000	41.3160	43.4000	+3.728%	1,354,003	+82.972%
2025-06-12	41.0800	42.370000	40.6600	41.8400	+1.480%	738,986	+89.794%
2025-06-11	39.9700	41.540000	39.7450	41.2300	+3.854%	958,540	+92.602%
2025-06-10	40.1400	40.270000	39.4100	39.7000	+0.076%	392,366	+100.025%
2025-06-09	39.7000	40.505000	39.0000	39.6700	-0.025%	594,134	+100.176%
2025-06-06	39.9600	40.215000	38.9550	39.6800	+0.405%	523,391	+100.126%
2025-06-05	40.1400	40.310000	38.6700	39.5200	-1.594%	517,920	+100.936%
2025-06-04	40.1000	40.860000	39.8100	40.1600	+0.200%	553,409	+97.734%
2025-06-03	39.1900	40.317600	37.9600	40.0800	+1.136%	454,848	+98.129%
2025-06-02	39.9400	40.090000	39.2300	39.6300	-0.277%	609,910	+100.379%
2025-05-30	40.0400	40.070000	39.4600	39.7400	-0.922%	588,629	+99.824%
2025-05-29	39.6000	40.110000	39.3000	40.1100	+1.596%	393,555	+97.981%
2025-05-28	40.7100	40.900000	39.3950	39.4800	-3.660%	992,083	+101.140%
2025-05-27	40.6100	41.080000	40.2250	40.9800	+2.322%	674,472	+93.777%
2025-05-23	39.2400	40.080000	38.8900	40.0500	+1.495%	402,554	+98.277%
2025-05-22	40.6900	40.890000	39.4500	39.4600	-3.568%	736,148	+101.242%
2025-05-21	41.2100	41.510000	40.8300	40.9200	-1.658%	397,920	+94.062%
2025-05-20	41.5300	41.920000	41.2350	41.6100	+0.144%	383,969	+90.844%
2025-05-19	41.7200	42.190000	41.3800	41.5500	-1.236%	386,811	+91.119%
2025-05-16	42.0100	42.396300	41.2550	42.0700	+0.911%	536,895	+88.757%
2025-05-15	40.9700	41.830000	40.6800	41.6900	-0.454%	891,028	+90.477%
2025-05-14	42.2300	42.425000	41.6500	41.8800	-0.852%	761,095	+89.613%
2025-05-13	41.9800	42.420000	41.0200	42.2400	+0.309%	775,288	+87.997%
2025-05-12	42.6000	43.150000	41.7200	42.1100	+2.408%	934,096	+88.578%
2025-05-09	41.0800	41.490000	40.5650	41.1200	+1.082%	626,906	+93.118%
2025-05-08	40.1000	41.195000	39.6270	40.6800	+1.421%	819,927	+95.206%
2025-05-07	40.2900	40.810000	39.7100	40.1100	-1.401%	964,887	+97.981%
2025-05-06	41.0000	42.170000	39.9900	40.6800	-0.025%	1,344,514	+95.206%
2025-05-05	40.9600	41.500000	39.9400	40.6900	+2.339%	1,180,526	+95.159%
2025-05-02	38.7700	40.138167	38.2600	39.7600	+3.677%	1,019,800	+99.723%
2025-05-01	39.5700	39.570000	37.1750	38.3500	+1.751%	1,047,532	+107.066%
2025-04-30	37.2600	38.130000	36.7731	37.6900	-0.291%	1,200,427	+110.692%
2025-04-29	36.5900	37.940000	36.5000	37.8000	+3.335%	716,459	+110.079%
2025-04-28	36.5900	37.270000	36.0700	36.5800	-1.957%	1,076,178	+117.086%
2025-04-25	35.8300	37.755100	35.5500	37.3100	+3.668%	934,171	+112.838%
2025-04-24	35.7000	36.110000	34.8400	35.9900	+2.215%	1,071,523	+120.645%
2025-04-23	35.1700	35.325000	34.6200	35.2100	+2.206%	769,196	+125.533%
2025-04-22	34.7800	34.790000	33.6300	34.4500	+0.878%	787,263	+130.508%
2025-04-21	35.0000	35.240000	34.0700	34.1500	-3.340%	609,657	+132.533%
2025-04-17	34.3400	35.350000	34.0472	35.3300	+3.516%	483,091	+124.766%
2025-04-16	33.6900	34.380000	33.2100	34.1300	+1.608%	605,704	+132.669%
2025-04-15	34.3200	34.530000	33.5500	33.5900	-2.156%	805,529	+136.410%
2025-04-14	35.8500	35.850000	34.3000	34.3300	-3.811%	813,488	+131.314%
2025-04-11	34.0800	35.840000	33.7700	35.6900	+7.209%	910,403	+122.499%
2025-04-10	33.8100	33.905000	32.6000	33.2900	-3.227%	933,851	+138.540%
2025-04-09	33.3100	35.409900	32.4100	34.4000	+3.303%	1,387,168	+130.843%
2025-04-08	35.8900	36.099900	32.7000	33.3000	-5.826%	1,535,591	+138.468%
2025-04-07	32.0800	35.890000	31.6171	35.3600	+10.986%	2,344,538	+124.576%
2025-04-04	32.1100	32.640000	30.6300	31.8600	-7.357%	2,432,490	+149.247%
2025-04-03	36.1200	36.480000	34.2850	34.3900	-8.122%	1,276,385	+130.910%
2025-04-02	37.9200	38.020000	37.0749	37.4300	-1.759%	753,588	+112.156%
2025-04-01	37.6900	38.594100	37.2800	38.1000	+1.384%	877,092	+108.425%
2025-03-31	37.6800	38.195000	37.1500	37.5800	-1.829%	1,010,364	+111.309%
2025-03-28	37.9000	38.450000	37.2600	38.2800	+0.604%	1,265,902	+107.445%
2025-03-27	38.8600	38.860000	37.8600	38.0500	-3.131%	817,458	+108.699%
2025-03-26	39.0800	39.750000	38.9000	39.2800	+0.409%	782,967	+102.164%
2025-03-25	40.4100	40.790000	38.9500	39.1200	-2.151%	814,348	+102.991%
2025-03-24	39.1000	40.280000	39.0400	39.9800	+0.832%	904,487	+98.624%
2025-03-21	41.8600	41.940000	39.6200	39.6500	-5.998%	2,202,659	+100.277%
2025-03-20	40.9900	42.266600	40.7550	42.1800	+1.541%	696,923	+88.265%
2025-03-19	41.2400	42.090000	40.9800	41.5400	+1.864%	755,336	+91.165%
2025-03-18	40.9600	41.450000	40.3400	40.7800	+1.191%	1,062,238	+94.728%
2025-03-17	40.3800	41.220000	39.9800	40.3000	+1.845%	740,506	+97.047%
2025-03-14	38.7000	39.730000	38.7000	39.5700	+2.090%	824,825	+100.682%
2025-03-13	38.2400	39.335000	38.2400	38.7600	+1.893%	658,451	+104.876%
2025-03-12	38.0000	38.195000	37.4600	38.0400	-0.079%	1,452,418	+108.754%
2025-03-11	38.7200	38.840000	37.1400	38.0700	-0.988%	813,498	+108.589%
2025-03-10	39.2000	39.380000	38.2866	38.4500	-3.051%	816,807	+106.528%
2025-03-07	39.9100	40.630000	39.5200	39.6600	-0.900%	737,200	+100.227%
2025-03-06	39.8700	40.410000	39.3800	40.0200	+1.936%	920,559	+98.426%
2025-03-05	39.6800	40.190000	38.6900	39.2600	-0.254%	1,046,854	+102.267%
2025-03-04	38.7900	40.160000	38.0300	39.3600	+0.025%	1,161,109	+101.753%
2025-03-03	40.4400	41.200000	38.9300	39.3500	-1.255%	1,379,423	+101.804%
2025-02-28	39.7500	41.130000	39.5700	39.8500	+1.065%	1,287,733	+99.272%
2025-02-27	40.5500	41.180000	38.5500	39.4300	-3.263%	1,164,474	+101.395%
2025-02-26	41.2600	41.665000	40.4750	40.7600	-0.972%	820,014	+94.823%
2025-02-25	42.0500	42.390000	41.0100	41.1600	-1.883%	609,507	+92.930%

document.getElementById("q6X8bq").onerror = function(){this.style.display='none';}; .dark-mode .sZrW0V{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .sZrW0V{ color: #333333; background-color: white; border: 2px solid #333333; }STNGScorpio Tankers Inc.stock NYSE

STNG
Scorpio Tankers Inc.
stock NYSE