Dark

STNG
Scorpio Tankers Inc.
stock NYSE

Market Open

Jul 1, 2026 2:48:22 PM EDT

69.72USD+0.664%(+0.46)814,947

69.72Bid 78.76Ask 9.04Spread

Pre-market

Jul 1, 2026 9:20:30 AM EDT

70.26USD+1.444%(+1.00)3,023

After-hours

Jun 30, 2026 4:10:30 PM EDT

69.26USD-0.101%(-0.07)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-01	69.3500	70.060000	68.5900	69.7200	+0.664%	814,947	0.000%
2026-06-30	69.1600	70.390000	68.0000	69.2600	-1.184%	1,481,193	+0.664%
2026-06-29	72.5800	73.485000	69.7200	70.0900	-3.431%	1,102,493	-0.528%
2026-06-26	74.5000	75.460000	71.4000	72.5800	-3.817%	2,193,735	-3.940%
2026-06-25	77.6400	78.750000	74.9400	75.4600	-3.738%	1,116,364	-7.607%
2026-06-24	80.6700	81.010000	77.9300	78.3900	-4.051%	842,975	-11.060%
2026-06-23	82.0600	82.435000	81.1250	81.7000	-0.910%	1,280,386	-14.663%
2026-06-22	81.1000	83.309900	81.1000	82.4500	+2.321%	1,007,711	-15.440%
2026-06-18	78.2000	80.650000	76.2301	80.5800	+3.255%	1,000,733	-13.477%
2026-06-17	78.1900	79.430000	77.4974	78.0400	-0.611%	775,746	-10.661%
2026-06-16	79.1300	79.500000	77.3100	78.5200	-0.292%	598,276	-11.207%
2026-06-15	78.3800	79.000000	76.4500	78.7500	-0.380%	803,914	-11.467%
2026-06-12	76.2500	79.095000	75.8100	79.0500	+3.781%	518,947	-11.803%
2026-06-11	77.5000	78.850000	76.0000	76.1700	-0.379%	552,859	-8.468%
2026-06-10	76.4900	77.270000	75.6100	76.4600	+0.328%	516,842	-8.815%
2026-06-09	76.5600	77.000000	75.8100	76.2100	+0.118%	434,304	-8.516%
2026-06-08	77.2000	77.810000	75.3600	76.1200	+0.211%	567,519	-8.408%
2026-06-05	74.9100	77.200000	74.6700	75.9600	+1.172%	437,105	-8.215%
2026-06-04	75.4500	76.205000	74.7050	75.0800	-0.622%	512,319	-7.139%
2026-06-03	75.1900	76.040000	74.5600	75.5500	+0.680%	627,665	-7.717%
2026-06-02	76.0100	76.360000	74.4800	75.0400	-1.767%	493,683	-7.090%
2026-06-01	74.5000	76.890000	73.8900	76.3900	+2.523%	919,699	-8.732%
2026-05-29	73.2300	74.570000	72.7780	74.5100	-0.121%	904,025	-6.429%
2026-05-28	77.0900	77.090000	73.6300	74.6000	-3.990%	1,126,413	-6.542%
2026-05-27	79.1400	79.848500	77.3000	77.7000	-3.298%	1,069,858	-10.270%
2026-05-26	79.3400	81.460000	78.4800	80.3500	+0.175%	755,482	-13.230%
2026-05-22	80.0100	80.800000	78.0801	80.2100	-0.496%	700,912	-13.078%
2026-05-21	81.8100	82.500000	79.7100	80.6100	-1.310%	915,252	-13.509%
2026-05-20	80.9000	82.500000	80.4100	81.6800	+1.504%	2,104,988	-14.643%
2026-05-19	81.8800	82.000000	80.2000	80.4700	-1.710%	729,320	-13.359%
2026-05-18	81.4500	83.980000	80.6100	81.8700	-0.304%	759,970	-14.841%
2026-05-15	81.5100	83.000000	80.8000	82.1200	-0.725%	558,170	-15.100%
2026-05-14	82.1600	83.000000	81.2300	82.7200	+0.718%	627,395	-15.716%
2026-05-13	83.8400	84.110000	80.1400	82.1300	-1.652%	1,215,331	-15.110%
2026-05-12	85.0000	85.850000	83.4691	83.5100	-1.926%	1,056,267	-16.513%
2026-05-11	85.2050	86.100000	82.3500	85.1500	+0.877%	1,654,117	-18.121%
2026-05-08	84.0000	86.240000	81.4400	84.4100	-0.331%	2,689,524	-17.403%
2026-05-07	84.2900	85.000000	82.7600	84.6900	+2.580%	1,760,433	-17.676%
2026-05-06	84.7900	86.290000	81.7100	82.5600	-4.687%	1,171,006	-15.552%
2026-05-05	85.1400	87.390000	84.4000	86.6200	+4.023%	1,898,746	-19.511%
2026-05-04	82.8400	84.230000	82.7000	83.2700	+0.337%	988,097	-16.272%
2026-05-01	81.0000	83.100000	79.8700	82.9900	+2.041%	914,870	-15.990%
2026-04-30	81.0000	81.450000	79.3216	81.3300	+0.345%	976,941	-14.275%
2026-04-29	81.9900	82.750000	79.9900	81.0500	-0.062%	727,338	-13.979%
2026-04-28	80.7600	82.030000	79.2100	81.1000	+1.706%	1,182,727	-14.032%
2026-04-27	78.6000	80.440000	77.3860	79.7400	+1.748%	1,013,631	-12.566%
2026-04-24	77.5100	78.570000	76.5100	78.3700	+1.516%	751,660	-11.037%
2026-04-23	76.0000	77.470000	75.5900	77.2000	+1.619%	897,273	-9.689%
2026-04-22	75.2200	76.170000	73.2500	75.9700	+1.809%	788,979	-8.227%
2026-04-21	77.7400	78.420000	74.0700	74.6200	-2.952%	1,146,168	-6.567%
2026-04-20	74.4900	77.440000	73.1190	76.8900	+2.234%	931,661	-9.325%
2026-04-17	75.0900	76.690000	72.9500	75.2100	+1.608%	1,143,178	-7.300%
2026-04-16	74.4300	75.070000	72.3400	74.0200	+0.081%	757,967	-5.809%
2026-04-15	75.4400	76.190000	73.4000	73.9600	+0.557%	989,621	-5.733%
2026-04-14	76.6100	77.080000	73.1500	73.5500	-3.793%	1,059,824	-5.207%
2026-04-13	75.6300	77.710000	75.4800	76.4500	+2.604%	971,992	-8.803%
2026-04-10	75.5000	75.990000	72.5300	74.5100	-1.973%	1,178,300	-6.429%
2026-04-09	77.0900	78.290000	75.6000	76.0100	-1.042%	1,379,366	-8.275%
2026-04-08	73.1500	76.900000	72.4868	76.8100	+3.295%	2,572,357	-9.231%
2026-04-07	76.9900	77.810000	74.0700	74.3600	-2.848%	2,543,357	-6.240%
2026-04-06	76.5100	77.000000	75.5000	76.5400	+0.144%	444,541	-8.910%
2026-04-02	73.8100	77.370000	73.3500	76.4300	+3.144%	1,019,108	-8.779%
2026-04-01	74.7100	75.770000	74.0200	74.1000	-0.750%	834,588	-5.911%
2026-03-31	73.8200	75.800000	73.5000	74.6600	+1.358%	978,506	-6.617%
2026-03-30	75.2200	75.960000	73.3700	73.6600	-2.708%	860,488	-5.349%
2026-03-27	73.5000	75.800000	73.3000	75.7100	+2.435%	755,515	-7.912%
2026-03-26	73.4800	76.140000	73.2500	73.9100	+2.100%	1,215,840	-5.669%
2026-03-25	74.2300	74.230000	71.6900	72.3900	-3.634%	987,059	-3.688%
2026-03-24	71.6900	75.580000	71.2601	75.1200	+6.282%	1,265,291	-7.188%
2026-03-23	68.4000	71.415000	68.1600	70.6800	+3.972%	2,015,697	-1.358%
2026-03-20	70.0000	70.000000	67.3200	67.9800	-1.706%	1,920,418	+2.560%
2026-03-19	67.4500	69.900000	67.0100	69.1600	+0.875%	1,752,414	+0.810%
2026-03-18	67.0000	70.260000	66.7000	68.5600	+3.409%	1,940,031	+1.692%
2026-03-17	68.3700	68.500000	66.1750	66.3000	-3.099%	1,812,521	+5.158%
2026-03-16	68.3900	69.400000	67.5400	68.4200	+3.058%	1,423,505	+1.900%
2026-03-13	66.6350	67.865000	66.0800	66.3900	-1.528%	1,675,705	+5.016%
2026-03-12	71.1900	71.641100	67.3500	67.4200	-7.972%	1,949,707	+3.411%
2026-03-11	74.1600	74.425000	71.9200	73.2600	-2.696%	774,948	-4.832%
2026-03-10	76.0500	77.340000	74.9800	75.2900	-1.298%	1,306,989	-7.398%
2026-03-09	76.8000	78.350000	76.0200	76.2800	-0.742%	1,543,690	-8.600%
2026-03-06	77.6500	77.949900	75.7700	76.8500	-2.376%	1,029,748	-9.278%
2026-03-05	80.0000	80.000000	76.9800	78.7200	-1.833%	1,200,909	-11.433%
2026-03-04	78.7000	81.150000	78.2900	80.1900	+0.982%	1,275,460	-13.056%
2026-03-03	77.6100	81.300000	77.2400	79.4100	+1.444%	2,559,428	-12.202%
2026-03-02	81.2400	81.850000	76.4750	78.2800	-1.012%	1,575,600	-10.935%
2026-02-27	77.7000	79.520000	76.8600	79.0800	+2.688%	1,276,597	-11.836%
2026-02-26	74.0000	77.020000	73.4449	77.0100	+4.350%	1,044,176	-9.466%
2026-02-25	73.2900	73.830000	71.7100	73.8000	+0.586%	556,118	-5.528%
2026-02-24	72.1200	73.590000	71.6300	73.3700	+2.187%	1,224,709	-4.975%
2026-02-23	71.1000	72.045000	70.9200	71.8000	+0.195%	640,064	-2.897%
2026-02-20	72.3600	73.300000	71.1000	71.6600	-1.077%	821,694	-2.707%
2026-02-19	71.9400	72.850000	71.2550	72.4400	+2.403%	956,792	-3.755%
2026-02-18	69.9400	71.710000	69.8300	70.7400	+1.028%	1,469,633	-1.442%
2026-02-17	71.0000	71.000000	69.5300	70.0200	-0.695%	1,094,987	-0.428%
2026-02-13	67.8600	70.610000	67.0000	70.5100	+4.043%	2,246,765	-1.120%
2026-02-12	70.4300	71.480000	67.5500	67.7700	-3.033%	1,308,243	+2.877%
2026-02-11	69.3600	70.960000	68.0800	69.8900	+2.568%	1,103,847	-0.243%
2026-02-10	67.7500	68.370000	66.7300	68.1400	+0.635%	959,854	+2.319%
2026-02-09	67.8100	69.190000	66.9100	67.7100	-1.052%	792,013	+2.969%
2026-02-06	65.0900	68.740000	64.5000	68.4300	+4.633%	1,461,357	+1.885%
2026-02-05	64.0000	66.300000	63.2000	65.4000	+1.395%	819,541	+6.606%
2026-02-04	65.4000	65.440000	64.1000	64.5000	-0.723%	1,112,003	+8.093%
2026-02-03	64.5000	65.300000	64.0300	64.9700	+1.962%	884,122	+7.311%
2026-02-02	62.3400	63.820000	62.0000	63.7200	+0.157%	644,289	+9.416%
2026-01-30	62.3000	63.780000	62.3000	63.6200	+0.395%	730,838	+9.588%
2026-01-29	62.8400	63.390000	60.6850	63.3700	+1.392%	1,259,652	+10.021%
2026-01-28	60.5000	62.520000	60.3750	62.5000	+4.167%	1,011,387	+11.552%
2026-01-27	57.0000	60.095000	57.0000	60.0000	+4.530%	820,254	+16.200%
2026-01-26	59.5000	60.450000	57.3700	57.4000	-1.931%	801,606	+21.463%
2026-01-23	58.1600	60.510000	58.1600	58.5300	+2.522%	870,246	+19.118%
2026-01-22	58.7800	58.840000	56.6424	57.0900	-2.908%	556,562	+22.123%
2026-01-21	58.4000	58.880000	57.4500	58.8000	+1.275%	633,041	+18.571%
2026-01-20	58.1500	58.945000	57.5000	58.0600	-1.726%	560,890	+20.083%
2026-01-16	58.8000	59.820000	58.5600	59.0800	+1.216%	771,178	+18.009%
2026-01-15	58.5900	59.210000	57.8000	58.3700	-1.552%	1,042,294	+19.445%
2026-01-14	60.7700	61.389900	58.8600	59.2900	-1.331%	1,457,925	+17.591%
2026-01-13	56.2700	60.400000	56.2300	60.0900	+9.394%	2,322,576	+16.026%
2026-01-12	55.1800	55.550000	54.5500	54.9300	+0.219%	890,634	+26.925%
2026-01-09	54.5000	55.340000	53.2634	54.8100	-2.439%	2,348,250	+27.203%
2026-01-08	56.8800	57.970000	54.6300	56.1800	+0.125%	1,951,575	+24.101%
2026-01-07	53.6500	56.120000	53.1191	56.1100	+8.467%	1,522,079	+24.256%
2026-01-06	50.0100	52.480000	50.0100	51.7300	+4.484%	1,207,743	+34.777%
2026-01-05	51.4400	51.940000	49.4900	49.5100	-0.362%	963,774	+40.820%
2026-01-02	50.5400	50.540000	48.9300	49.6900	-2.243%	674,875	+40.310%
2025-12-31	50.6800	50.990000	50.4200	50.8300	+0.256%	489,898	+37.163%
2025-12-30	51.7100	51.750000	50.6500	50.7000	-1.801%	577,747	+37.515%
2025-12-29	51.4300	51.870000	51.0800	51.6300	+0.350%	641,584	+35.038%
2025-12-26	50.9000	51.660000	50.7000	51.4500	+0.863%	411,587	+35.510%
2025-12-24	50.7800	51.040000	50.4000	51.0100	+0.433%	309,488	+36.679%
2025-12-23	51.2200	51.405000	50.4550	50.7900	-0.820%	718,349	+37.271%
2025-12-22	51.2900	51.950000	51.1500	51.2100	-0.098%	638,350	+36.145%
2025-12-19	50.9000	51.645000	50.5000	51.2600	+0.549%	858,726	+36.012%
2025-12-18	51.6000	51.620000	50.7900	50.9800	-1.640%	888,917	+36.760%
2025-12-17	52.0700	52.380000	51.3400	51.8300	+0.856%	968,295	+34.517%
2025-12-16	51.5900	51.950000	51.1400	51.3900	-1.325%	1,507,165	+35.668%
2025-12-15	52.1000	52.400000	51.4250	52.0800	+0.173%	1,453,087	+33.871%
2025-12-12	53.1000	53.170000	51.9300	51.9900	-2.311%	1,554,920	+34.103%
2025-12-11	54.5000	54.850000	52.6900	53.2200	-2.133%	1,745,049	+31.003%
2025-12-10	54.8100	55.050000	53.5000	54.3800	-0.640%	1,896,274	+28.209%
2025-12-09	55.3700	55.961500	54.7300	54.7300	-1.512%	522,714	+27.389%
2025-12-08	55.9500	56.740000	55.2700	55.5700	-0.573%	545,080	+25.463%
2025-12-05	56.0800	56.740000	55.5500	55.8900	-0.089%	975,466	+24.745%
2025-12-04	56.3500	56.600000	55.4000	55.9400	-1.131%	679,151	+24.634%
2025-12-03	57.2500	57.495000	56.3800	56.5800	+0.408%	824,925	+23.224%
2025-12-02	55.6600	56.950000	54.7300	56.3500	+1.422%	1,042,600	+23.727%
2025-12-01	57.1800	57.675000	54.9900	55.5600	-3.087%	1,552,739	+25.486%
2025-11-28	58.2900	58.529900	56.8600	57.3300	-1.002%	2,125,900	+21.612%
2025-11-26	58.4000	59.560000	57.3200	57.9100	-1.614%	1,450,809	+20.394%
2025-11-25	59.0900	59.780000	58.1700	58.8600	-2.210%	2,012,342	+18.451%
2025-11-24	60.6100	61.020000	59.3300	60.1900	-2.668%	899,514	+15.833%
2025-11-21	60.4800	62.030000	59.2700	61.8400	+2.793%	1,043,056	+12.743%
2025-11-20	61.5500	62.780000	59.9310	60.1600	-1.538%	862,258	+15.891%
2025-11-19	61.0300	61.940000	60.2700	61.1000	-1.895%	646,979	+14.108%
2025-11-18	61.3900	62.740000	60.5201	62.2800	+1.153%	709,607	+11.946%
2025-11-17	61.8500	62.320000	60.9900	61.5700	-0.453%	558,555	+13.237%
2025-11-14	60.7100	62.189000	58.6043	61.8500	+0.146%	539,974	+12.724%
2025-11-13	63.1600	63.210000	61.4400	61.7600	-1.999%	947,858	+12.889%
2025-11-12	62.6100	63.060000	62.0700	63.0200	+0.671%	551,080	+10.632%
2025-11-11	64.8700	64.870000	61.2800	62.6000	-2.976%	694,285	+11.374%
2025-11-10	64.0400	65.520000	63.6450	64.5200	+0.860%	631,811	+8.060%
2025-11-07	63.1900	64.590000	62.6400	63.9700	+1.218%	739,515	+8.989%
2025-11-06	62.0000	63.290000	61.3900	63.2000	+3.100%	862,534	+10.316%
2025-11-05	60.9400	62.010000	60.4800	61.3000	+0.922%	500,766	+13.736%
2025-11-04	60.1600	60.940000	59.2700	60.7400	-1.428%	777,060	+14.784%
2025-11-03	61.3700	61.640000	60.2700	61.6200	-0.130%	528,750	+13.145%
2025-10-31	62.0000	62.000000	60.0850	61.7000	+0.916%	1,732,226	+12.998%
2025-10-30	60.0100	62.700000	58.5900	61.1400	-1.435%	787,236	+14.033%
2025-10-29	61.9400	63.050000	61.7700	62.0300	+0.960%	688,818	+12.397%
2025-10-28	60.4800	61.620000	59.9900	61.4400	+2.077%	576,744	+13.477%
2025-10-27	60.5000	60.990000	59.5300	60.1900	-0.298%	382,378	+15.833%
2025-10-24	59.7800	61.380000	59.7800	60.3700	+0.066%	635,365	+15.488%
2025-10-23	59.0000	61.160000	58.8400	60.3300	+3.234%	864,890	+15.564%
2025-10-22	57.0900	58.540000	56.3400	58.4400	+2.743%	331,056	+19.302%
2025-10-21	57.6800	57.920000	56.5400	56.8800	-1.829%	464,754	+22.574%
2025-10-20	58.0000	58.990000	57.4200	57.9400	+0.818%	569,365	+20.331%
2025-10-17	55.6700	57.980000	55.1200	57.4700	+3.122%	986,369	+21.315%
2025-10-16	54.9800	58.250000	54.7950	55.7300	+2.126%	834,914	+25.103%
2025-10-15	54.1800	55.240000	54.0080	54.5700	+2.191%	626,372	+27.763%
2025-10-14	52.8300	53.720000	52.5575	53.4000	-1.385%	579,600	+30.562%
2025-10-13	54.5500	54.930000	53.1893	54.1500	+0.074%	799,964	+28.753%
2025-10-10	54.8900	56.085000	54.0500	54.1100	-2.557%	743,831	+28.849%
2025-10-09	54.5000	56.750000	54.2600	55.5300	+2.643%	965,782	+25.554%
2025-10-08	54.4800	54.491000	53.3700	54.1000	-0.423%	882,686	+28.872%
2025-10-07	55.6500	55.660000	52.0000	54.3300	-3.396%	1,293,144	+28.327%
2025-10-06	56.6800	57.030000	56.0700	56.2400	-1.850%	573,970	+23.969%
2025-10-03	56.6800	57.540000	56.3600	57.3000	+1.776%	551,612	+21.675%
2025-10-02	56.4900	56.870000	55.6600	56.3000	-0.407%	416,941	+23.837%
2025-10-01	56.1000	57.110000	55.6000	56.5300	+0.856%	1,094,200	+23.333%
2025-09-30	56.6600	57.200000	55.3306	56.0500	-1.839%	1,538,775	+24.389%
2025-09-29	57.9000	57.900000	56.0700	57.1000	-1.228%	972,537	+22.102%
2025-09-26	57.4500	57.830000	57.1800	57.8100	+0.208%	1,045,408	+20.602%
2025-09-25	58.1900	58.190000	56.9400	57.6900	-0.671%	891,046	+20.853%
2025-09-24	58.5400	58.705000	57.4700	58.0800	-1.409%	574,478	+20.041%
2025-09-23	58.2500	59.340000	58.1400	58.9100	+1.903%	681,166	+18.350%
2025-09-22	58.8600	59.205000	57.7700	57.8100	-1.700%	619,581	+20.602%
2025-09-19	59.4100	59.410000	58.5400	58.8100	-1.458%	1,270,434	+18.551%
2025-09-18	60.1800	60.315000	58.6223	59.6800	-0.946%	1,645,418	+16.823%
2025-09-17	60.8100	62.230000	60.0900	60.2500	-0.660%	1,120,776	+15.718%
2025-09-16	60.7500	60.830000	60.0000	60.6500	-0.329%	759,864	+14.955%
2025-09-15	59.0000	61.790000	58.4750	60.8500	+3.680%	1,684,111	+14.577%
2025-09-12	59.0000	59.590000	58.4700	58.6900	+0.704%	915,734	+18.794%
2025-09-11	57.0000	58.310000	56.4000	58.2800	+1.906%	883,546	+19.629%
2025-09-10	56.5800	57.200000	56.2567	57.1900	+0.105%	686,417	+21.909%
2025-09-09	58.2300	58.230000	56.7400	57.1300	-2.658%	1,346,691	+22.037%
2025-09-08	55.9900	59.425000	55.5100	58.6900	+10.631%	3,005,708	+18.794%
2025-09-05	51.6800	53.140000	51.5000	53.0500	+3.130%	866,941	+31.423%
2025-09-04	51.0800	52.000000	50.4100	51.4400	-0.426%	956,038	+35.537%
2025-09-03	51.0000	52.260000	50.9650	51.6600	+2.095%	830,377	+34.959%
2025-09-02	50.4100	51.000000	49.9400	50.6000	+0.397%	1,427,688	+37.787%
2025-08-29	49.9000	50.480000	49.5550	50.4000	+1.022%	1,296,940	+38.333%
2025-08-28	49.9500	50.410000	49.4250	49.8900	+0.241%	627,019	+39.747%
2025-08-27	48.9200	50.400000	48.7900	49.7700	+1.509%	1,045,256	+40.084%
2025-08-26	48.2500	49.160000	48.0140	49.0300	+0.698%	714,526	+42.199%
2025-08-25	48.9200	49.115000	48.0900	48.6900	-0.572%	509,097	+43.192%
2025-08-22	48.4600	49.228900	48.1400	48.9700	+1.324%	1,003,843	+42.373%
2025-08-21	46.4000	48.450000	46.4000	48.3300	+4.520%	998,159	+44.258%
2025-08-20	46.1200	47.220000	45.9600	46.2400	+1.404%	649,978	+50.779%
2025-08-19	46.6400	47.020000	45.4900	45.6000	-2.543%	753,374	+52.895%
2025-08-18	45.0900	47.140000	44.9000	46.7900	+4.070%	1,176,630	+49.006%
2025-08-15	44.9400	45.405000	44.6300	44.9600	+0.089%	925,868	+55.071%
2025-08-14	45.1100	45.500000	44.3776	44.9200	-0.200%	1,044,886	+55.209%
2025-08-13	44.5900	45.301400	44.5900	45.0100	+0.200%	1,087,197	+54.899%
2025-08-12	44.4400	45.786900	44.4400	44.9200	+1.929%	861,261	+55.209%
2025-08-11	45.4300	45.960000	43.7800	44.0700	-3.567%	1,101,566	+58.203%
2025-08-08	47.5400	48.110000	45.4200	45.7000	-2.807%	892,320	+52.560%
2025-08-07	47.5900	47.990000	46.5942	47.0200	-1.239%	731,044	+48.277%
2025-08-06	48.7800	49.400000	47.6100	47.6100	-2.837%	1,025,877	+46.440%
2025-08-05	48.0100	49.440000	47.6000	49.0000	+2.468%	1,196,412	+42.286%
2025-08-04	47.6000	48.580000	47.0400	47.8200	+1.637%	1,109,061	+45.797%
2025-08-01	45.3900	47.210000	44.3700	47.0500	+4.070%	2,243,299	+48.183%
2025-07-31	45.5200	46.150000	44.5175	45.2100	-1.072%	1,575,165	+54.214%
2025-07-30	46.2800	47.890000	45.3500	45.7000	+1.330%	1,485,601	+52.560%
2025-07-29	44.7400	45.195000	44.2300	45.1000	+0.602%	848,502	+54.590%
2025-07-28	44.5000	44.910000	44.2000	44.8300	+1.678%	834,611	+55.521%
2025-07-25	44.2500	44.640000	43.4000	44.0900	-1.232%	617,298	+58.131%
2025-07-24	44.4100	44.970000	44.0700	44.6400	-0.246%	805,062	+56.183%
2025-07-23	43.7200	45.290000	43.4000	44.7500	+3.612%	1,427,592	+55.799%
2025-07-22	43.0100	43.430000	42.5400	43.1900	+0.864%	805,646	+61.426%
2025-07-21	43.4600	43.580000	42.5810	42.8200	-1.676%	829,164	+62.821%
2025-07-18	43.8400	44.110000	43.0700	43.5500	-0.434%	1,241,989	+60.092%
2025-07-17	42.9200	45.570000	42.2000	43.7400	+2.149%	1,722,766	+59.396%
2025-07-16	43.8200	44.880000	42.7650	42.8200	-3.319%	1,077,040	+62.821%
2025-07-15	45.0400	45.160000	43.6400	44.2900	-2.852%	1,100,393	+57.417%
2025-07-14	45.3000	46.500000	44.4200	45.5900	+0.396%	1,864,089	+52.928%
2025-07-11	45.5000	46.765000	44.5200	45.4100	-0.307%	1,962,793	+53.534%
2025-07-10	41.7300	46.470000	41.7300	45.5500	+9.180%	2,815,247	+53.063%
2025-07-09	42.8300	42.950000	41.5000	41.7200	-2.705%	604,264	+67.114%
2025-07-08	43.2500	43.735000	42.7300	42.8800	-0.718%	966,187	+62.593%
2025-07-07	42.2200	44.005000	42.2100	43.1900	+1.743%	1,058,037	+61.426%
2025-07-03	42.0600	42.530000	41.5100	42.4500	+1.434%	465,741	+64.240%
2025-07-02	40.3100	41.850000	39.9200	41.8500	+4.887%	1,394,460	+66.595%
2025-07-01	39.3000	40.270000	39.0300	39.9000	+1.968%	2,198,369	+74.737%
2025-06-30	40.0100	40.200000	38.8300	39.1300	-3.144%	2,763,155	+78.175%
2025-06-27	40.7300	41.100000	40.0100	40.4000	-1.271%	1,872,684	+72.574%
2025-06-26	41.0500	41.320000	40.5652	40.9200	-0.024%	904,083	+70.381%
2025-06-25	40.4100	41.440000	40.1300	40.9300	+1.187%	2,325,986	+70.340%
2025-06-24	40.8900	41.360000	40.3812	40.4500	-4.396%	1,204,406	+72.361%
2025-06-23	43.3300	44.220000	41.8200	42.3100	-1.398%	1,496,682	+64.784%
2025-06-20	44.0300	44.360000	42.5800	42.9100	-3.138%	1,717,191	+62.480%
2025-06-18	44.5500	45.000000	43.4700	44.3000	+0.158%	1,392,761	+57.381%
2025-06-17	42.8800	44.840000	42.6550	44.2300	+6.733%	1,628,693	+57.631%
2025-06-16	43.0000	43.520000	41.1590	41.4400	-4.516%	1,361,128	+68.243%
2025-06-13	43.2700	43.480000	41.3160	43.4000	+3.728%	1,354,003	+60.645%
2025-06-12	41.0800	42.370000	40.6600	41.8400	+1.480%	738,986	+66.635%
2025-06-11	39.9700	41.540000	39.7450	41.2300	+3.854%	958,540	+69.100%
2025-06-10	40.1400	40.270000	39.4100	39.7000	+0.076%	392,366	+75.617%
2025-06-09	39.7000	40.505000	39.0000	39.6700	-0.025%	594,134	+75.750%
2025-06-06	39.9600	40.215000	38.9550	39.6800	+0.405%	523,391	+75.706%
2025-06-05	40.1400	40.310000	38.6700	39.5200	-1.594%	517,920	+76.417%
2025-06-04	40.1000	40.860000	39.8100	40.1600	+0.200%	553,409	+73.606%
2025-06-03	39.1900	40.317600	37.9600	40.0800	+1.136%	454,848	+73.952%
2025-06-02	39.9400	40.090000	39.2300	39.6300	-0.277%	609,910	+75.927%
2025-05-30	40.0400	40.070000	39.4600	39.7400	-0.922%	588,629	+75.440%
2025-05-29	39.6000	40.110000	39.3000	40.1100	+1.596%	393,555	+73.822%
2025-05-28	40.7100	40.900000	39.3950	39.4800	-3.660%	992,083	+76.596%
2025-05-27	40.6100	41.080000	40.2250	40.9800	+2.322%	674,472	+70.132%
2025-05-23	39.2400	40.080000	38.8900	40.0500	+1.495%	402,554	+74.082%
2025-05-22	40.6900	40.890000	39.4500	39.4600	-3.568%	736,148	+76.685%
2025-05-21	41.2100	41.510000	40.8300	40.9200	-1.658%	397,920	+70.381%
2025-05-20	41.5300	41.920000	41.2350	41.6100	+0.144%	383,969	+67.556%
2025-05-19	41.7200	42.190000	41.3800	41.5500	-1.236%	386,811	+67.798%
2025-05-16	42.0100	42.396300	41.2550	42.0700	+0.911%	536,895	+65.724%
2025-05-15	40.9700	41.830000	40.6800	41.6900	-0.454%	891,028	+67.234%
2025-05-14	42.2300	42.425000	41.6500	41.8800	-0.852%	761,095	+66.476%
2025-05-13	41.9800	42.420000	41.0200	42.2400	+0.309%	775,288	+65.057%
2025-05-12	42.6000	43.150000	41.7200	42.1100	+2.408%	934,096	+65.566%
2025-05-09	41.0800	41.490000	40.5650	41.1200	+1.082%	626,906	+69.553%
2025-05-08	40.1000	41.195000	39.6270	40.6800	+1.421%	819,927	+71.386%
2025-05-07	40.2900	40.810000	39.7100	40.1100	-1.401%	964,887	+73.822%
2025-05-06	41.0000	42.170000	39.9900	40.6800	-0.025%	1,344,514	+71.386%
2025-05-05	40.9600	41.500000	39.9400	40.6900	+2.339%	1,180,526	+71.344%
2025-05-02	38.7700	40.138167	38.2600	39.7600	+3.677%	1,019,800	+75.352%
2025-05-01	39.5700	39.570000	37.1750	38.3500	+1.751%	1,047,532	+81.799%
2025-04-30	37.2600	38.130000	36.7731	37.6900	-0.291%	1,200,427	+84.983%
2025-04-29	36.5900	37.940000	36.5000	37.8000	+3.335%	716,459	+84.444%
2025-04-28	36.5900	37.270000	36.0700	36.5800	-1.957%	1,076,178	+90.596%
2025-04-25	35.8300	37.755100	35.5500	37.3100	+3.668%	934,171	+86.867%
2025-04-24	35.7000	36.110000	34.8400	35.9900	+2.215%	1,071,523	+93.720%
2025-04-23	35.1700	35.325000	34.6200	35.2100	+2.206%	769,196	+98.012%
2025-04-22	34.7800	34.790000	33.6300	34.4500	+0.878%	787,263	+102.380%
2025-04-21	35.0000	35.240000	34.0700	34.1500	-3.340%	609,657	+104.158%
2025-04-17	34.3400	35.350000	34.0472	35.3300	+3.516%	483,091	+97.339%
2025-04-16	33.6900	34.380000	33.2100	34.1300	+1.608%	605,704	+104.278%
2025-04-15	34.3200	34.530000	33.5500	33.5900	-2.156%	805,529	+107.562%
2025-04-14	35.8500	35.850000	34.3000	34.3300	-3.811%	813,488	+103.088%
2025-04-11	34.0800	35.840000	33.7700	35.6900	+7.209%	910,403	+95.349%
2025-04-10	33.8100	33.905000	32.6000	33.2900	-3.227%	933,851	+109.432%
2025-04-09	33.3100	35.409900	32.4100	34.4000	+3.303%	1,387,168	+102.674%
2025-04-08	35.8900	36.099900	32.7000	33.3000	-5.826%	1,535,591	+109.369%
2025-04-07	32.0800	35.890000	31.6171	35.3600	+10.986%	2,344,538	+97.172%
2025-04-04	32.1100	32.640000	30.6300	31.8600	-7.357%	2,432,490	+118.832%
2025-04-03	36.1200	36.480000	34.2850	34.3900	-8.122%	1,276,385	+102.733%
2025-04-02	37.9200	38.020000	37.0749	37.4300	-1.759%	753,588	+86.268%
2025-04-01	37.6900	38.594100	37.2800	38.1000	+1.384%	877,092	+82.992%
2025-03-31	37.6800	38.195000	37.1500	37.5800	-1.829%	1,010,364	+85.524%
2025-03-28	37.9000	38.450000	37.2600	38.2800	+0.604%	1,265,902	+82.132%
2025-03-27	38.8600	38.860000	37.8600	38.0500	-3.131%	817,458	+83.233%
2025-03-26	39.0800	39.750000	38.9000	39.2800	+0.409%	782,967	+77.495%
2025-03-25	40.4100	40.790000	38.9500	39.1200	-2.151%	814,348	+78.221%
2025-03-24	39.1000	40.280000	39.0400	39.9800	+0.832%	904,487	+74.387%
2025-03-21	41.8600	41.940000	39.6200	39.6500	-5.998%	2,202,659	+75.839%
2025-03-20	40.9900	42.266600	40.7550	42.1800	+1.541%	696,923	+65.292%
2025-03-19	41.2400	42.090000	40.9800	41.5400	+1.864%	755,336	+67.838%
2025-03-18	40.9600	41.450000	40.3400	40.7800	+1.191%	1,062,238	+70.966%
2025-03-17	40.3800	41.220000	39.9800	40.3000	+1.845%	740,506	+73.002%
2025-03-14	38.7000	39.730000	38.7000	39.5700	+2.090%	824,825	+76.194%
2025-03-13	38.2400	39.335000	38.2400	38.7600	+1.893%	658,451	+79.876%
2025-03-12	38.0000	38.195000	37.4600	38.0400	-0.079%	1,452,418	+83.281%
2025-03-11	38.7200	38.840000	37.1400	38.0700	-0.988%	813,498	+83.136%
2025-03-10	39.2000	39.380000	38.2866	38.4500	-3.051%	816,807	+81.326%
2025-03-07	39.9100	40.630000	39.5200	39.6600	-0.900%	737,200	+75.794%
2025-03-06	39.8700	40.410000	39.3800	40.0200	+1.936%	920,559	+74.213%
2025-03-05	39.6800	40.190000	38.6900	39.2600	-0.254%	1,046,854	+77.585%
2025-03-04	38.7900	40.160000	38.0300	39.3600	+0.025%	1,161,109	+77.134%
2025-03-03	40.4400	41.200000	38.9300	39.3500	-1.255%	1,379,423	+77.179%
2025-02-28	39.7500	41.130000	39.5700	39.8500	+1.065%	1,287,733	+74.956%
2025-02-27	40.5500	41.180000	38.5500	39.4300	-3.263%	1,164,474	+76.820%
2025-02-26	41.2600	41.665000	40.4750	40.7600	-0.972%	820,014	+71.050%
2025-02-25	42.0500	42.390000	41.0100	41.1600	-1.883%	609,507	+69.388%
2025-02-24	41.1900	42.130000	40.7300	41.9500	+1.746%	877,485	+66.198%
2025-02-21	42.7100	43.000000	41.0700	41.2300	-2.805%	733,775	+69.100%
2025-02-20	42.1200	42.755700	41.7700	42.4200	-1.050%	735,373	+64.356%
2025-02-19	43.5300	44.385000	42.5500	42.8700	-2.079%	801,396	+62.631%
2025-02-18	44.1300	44.730000	43.3100	43.7800	-0.793%	1,061,611	+59.251%
2025-02-14	45.6900	46.500000	43.3200	44.1300	-1.187%	1,105,404	+57.988%
2025-02-13	47.6200	48.760000	44.0000	44.6600	-6.686%	1,837,004	+56.113%
2025-02-12	48.3200	49.250000	47.4700	47.8600	-0.664%	853,532	+45.675%
2025-02-11	48.2900	48.700000	47.7600	48.1800	+0.187%	596,925	+44.707%
2025-02-10	47.6800	48.470000	46.4112	48.0900	+2.124%	1,068,952	+44.978%
2025-02-07	48.6500	49.180000	47.0300	47.0900	-3.187%	833,648	+48.057%
2025-02-06	49.8100	50.000000	48.3150	48.6400	-1.975%	619,423	+43.339%
2025-02-05	49.3400	50.372700	48.9400	49.6200	-0.978%	658,713	+40.508%
2025-02-04	47.5100	51.170000	46.9500	50.1100	+4.505%	1,061,921	+39.134%
2025-02-03	47.4100	48.320000	46.8500	47.9500	+0.693%	743,612	+45.401%
2025-01-31	47.5400	48.970000	47.0300	47.6200	-0.647%	1,646,039	+46.409%
2025-01-30	48.2200	48.330000	47.2700	47.9300	+0.314%	822,688	+45.462%
2025-01-29	46.6300	48.060000	46.6300	47.7800	+3.041%	741,643	+45.919%
2025-01-28	46.9900	47.655000	45.9000	46.3700	-0.685%	643,392	+50.356%
2025-01-27	47.1100	48.019600	46.5600	46.6900	+0.473%	740,645	+49.325%
2025-01-24	47.7800	47.875000	45.4300	46.4700	-2.619%	934,121	+50.032%
2025-01-23	47.9400	48.540000	47.1200	47.7200	-0.084%	710,327	+46.102%
2025-01-22	47.9300	48.920000	47.0023	47.7600	-0.167%	1,192,648	+45.980%
2025-01-21	52.2300	52.340000	47.8000	47.8400	-9.428%	2,114,093	+45.736%
2025-01-17	52.8300	53.905000	51.9100	52.8200	-2.940%	1,218,403	+31.995%
2025-01-16	55.7500	56.010000	54.0550	54.4200	-3.647%	874,722	+28.115%
2025-01-15	56.2900	56.580000	55.1400	56.4800	+0.231%	755,492	+23.442%
2025-01-14	55.6300	56.510000	54.8200	56.3500	-0.477%	1,132,712	+23.727%
2025-01-13	55.5400	56.740000	54.3900	56.6200	+3.227%	1,760,247	+23.137%
2025-01-10	55.5700	55.860000	53.8900	54.8500	+4.696%	1,372,109	+27.110%
2025-01-08	51.9200	52.650000	51.1900	52.3900	-0.889%	894,969	+33.079%

document.getElementById("W9x1NM").onerror = function(){this.style.display='none';}; .dark-mode .Qny8dZ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Qny8dZ{ color: #333333; background-color: white; border: 2px solid #333333; }STNGScorpio Tankers Inc.stock NYSE

STNG
Scorpio Tankers Inc.
stock NYSE