STNG
SCORPIO TANKERS (STNG)
NYSE
$77.75-$0.74 (-0.94%)
Price as of Aug 24, 2026 5:01 AM EDT
  • $3.9B
    Market Cap
  • 64.22%
    1-Year Change
  • Oil & Gas Midstream
    Industry
  • 1 Month
    -0.91%
    Low Price$73.63
    High Price$80.33
  • 3 Months
    -1.48%
    Low Price$68.87
    High Price$81.98
  • 1 Year
    +64.22%
    Low Price$47.52
    High Price$85.61
Date
Open
High
Low
Close
Change (%)
Volume
08/21/2026
79.00
80.77
78.15
78.49
+0.11%
722,061
08/20/2026
79.20
79.75
78.31
78.40
-1.01%
516,327
08/19/2026
80.35
81.12
79.18
79.20
-0.18%
761,776
08/18/2026
80.34
81.00
79.08
79.34
-1.23%
633,160
08/17/2026
79.49
81.25
78.72
80.33
+1.74%
1,174,484
08/17/2026
$0.45 Dividend
08/14/2026
78.44
79.66
78.39
78.96
+1.11%
431,681
08/13/2026
75.99
78.81
75.84
78.09
+3.14%
831,731
08/12/2026
73.76
76.19
73.69
75.72
+2.64%
763,575
08/11/2026
76.20
76.59
73.13
73.77
-2.94%
658,295
08/10/2026
75.69
76.55
74.81
76.01
+0.47%
1,064,122
08/07/2026
75.95
76.65
74.38
75.65
-0.39%
523,046
08/06/2026
75.10
76.75
74.12
75.95
+3.15%
1,112,355
08/05/2026
75.97
76.00
73.53
73.63
-3.08%
1,030,178
08/04/2026
77.00
77.07
74.60
75.97
-1.76%
1,101,657
08/03/2026
77.46
78.31
75.17
77.33
-0.12%
770,654
07/31/2026
75.39
78.00
74.34
77.42
+3.08%
1,143,775
07/30/2026
76.56
77.48
73.54
75.10
-3.82%
1,413,520
07/30/2026
$4.68 Earnings
07/29/2026
78.83
79.20
77.26
78.08
-0.71%
661,319
07/28/2026
78.35
79.96
77.96
78.64
+0.88%
900,140
07/27/2026
77.39
78.91
76.56
77.96
-1.37%
758,143
07/24/2026
79.45
80.29
78.29
79.04
+0.11%
322,831
07/23/2026
78.07
79.42
77.87
78.95
+1.20%
390,039
07/22/2026
79.31
79.80
77.68
78.02
-1.51%
397,163
07/21/2026
78.47
80.11
77.70
79.21
+2.15%
427,538
07/20/2026
77.20
79.03
76.83
77.54
+1.95%
423,850
07/17/2026
76.42
76.67
74.98
76.06
-1.87%
471,370
07/16/2026
77.83
79.92
77.33
77.51
-0.76%
381,880
07/15/2026
76.71
78.18
75.73
78.10
+0.87%
450,448
07/14/2026
76.45
78.84
76.13
77.43
+0.76%
570,522
07/13/2026
79.59
80.29
76.42
76.84
-2.57%
831,666
07/10/2026
76.10
79.23
76.10
78.87
+4.03%
1,043,153
07/09/2026
76.49
76.82
73.26
75.82
-1.40%
1,205,602
07/08/2026
74.70
77.29
74.29
76.89
+4.05%
658,534
07/07/2026
72.41
74.37
72.41
73.90
+0.88%
641,801
07/06/2026
72.81
75.44
71.70
73.25
+0.90%
816,879
07/02/2026
71.49
73.66
71.06
72.60
+5.01%
1,784,316
07/01/2026
69.11
69.67
68.11
69.14
+0.39%
1,113,830
06/30/2026
68.77
69.99
67.61
68.87
-1.18%
1,481,192
06/29/2026
72.17
73.07
69.32
69.69
-3.43%
1,102,493
06/26/2026
74.08
75.03
71.00
72.17
-3.82%
2,193,735
06/25/2026
77.20
78.30
74.52
75.03
-3.74%
1,129,863
06/24/2026
80.21
80.55
77.49
77.95
-4.05%
842,975
06/23/2026
81.59
81.97
80.67
81.24
-0.91%
1,280,385
06/22/2026
80.64
82.84
80.64
81.98
+2.32%
1,007,711
06/18/2026
77.76
80.19
75.80
80.12
+3.25%
1,000,562
06/17/2026
77.75
78.98
77.06
77.60
-0.61%
775,745
06/16/2026
78.68
79.05
76.87
78.08
-0.29%
598,247
06/15/2026
77.94
78.55
76.02
78.30
-0.38%
803,708
06/12/2026
75.82
78.65
75.38
78.60
+3.78%
518,946
06/11/2026
77.06
78.40
75.57
75.74
-0.38%
552,160
06/10/2026
76.06
76.83
75.18
76.03
+0.33%
516,842
06/09/2026
76.13
76.56
75.38
75.78
+0.12%
434,303
06/08/2026
76.76
77.37
74.93
75.69
+0.21%
567,319
06/05/2026
74.49
76.76
74.25
75.53
+1.17%
436,446
06/04/2026
75.02
75.77
74.28
74.65
-0.62%
511,912
06/03/2026
74.76
75.61
74.14
75.12
+0.68%
627,161
06/02/2026
75.58
75.93
74.06
74.61
-1.77%
493,682
06/01/2026
74.08
76.45
73.47
75.96
+2.52%
919,698
05/29/2026
72.82
74.15
72.37
74.09
+0.49%
904,025
05/29/2026
$0.45 Dividend
05/28/2026
76.19
76.19
72.77
73.73
-3.99%
1,126,413
05/27/2026
78.22
78.92
76.40
76.79
-3.30%
1,069,857
05/26/2026
78.41
80.51
77.56
79.41
+0.17%
755,481
05/22/2026
79.08
79.86
77.17
79.27
-0.50%
700,911
05/21/2026
80.86
81.54
78.78
79.67
-1.31%
915,251
05/20/2026
79.96
81.54
79.47
80.73
+1.50%
2,128,387
05/19/2026
80.92
81.04
79.26
79.53
-1.71%
729,320
05/18/2026
80.50
83.00
79.67
80.92
-0.30%
793,365
05/15/2026
80.56
82.03
79.86
81.16
-0.73%
558,166
05/14/2026
81.20
82.03
80.28
81.76
+0.72%
627,394
05/13/2026
82.86
83.13
79.21
81.17
-1.65%
1,215,330
05/12/2026
84.01
84.85
82.50
82.54
-1.93%
1,056,267
05/11/2026
84.21
85.10
81.39
84.16
+0.88%
1,735,317
05/08/2026
83.02
85.23
80.49
83.43
-0.33%
2,689,524
05/07/2026
83.31
84.01
81.79
83.70
+2.58%
1,760,432
05/06/2026
83.80
85.28
80.76
81.60
-4.69%
1,171,006
05/05/2026
84.15
86.37
83.42
85.61
+4.02%
1,898,746
05/05/2026
$3.02 Earnings
05/04/2026
81.87
83.25
81.74
82.30
+0.34%
988,097
05/01/2026
80.06
82.13
78.94
82.02
+2.04%
914,870
04/30/2026
80.06
80.50
78.40
80.38
+0.35%
976,940
04/29/2026
81.03
81.78
79.06
80.10
-0.06%
727,338
04/28/2026
79.82
81.07
78.29
80.15
+1.71%
1,182,726
04/27/2026
77.68
79.50
76.48
78.81
+1.75%
1,013,630
04/24/2026
76.61
77.65
75.62
77.46
+1.52%
751,659
04/23/2026
75.11
76.57
74.71
76.30
+1.62%
897,272
04/22/2026
74.34
75.28
72.40
75.08
+1.81%
788,979
04/21/2026
76.83
77.51
73.21
73.75
-2.95%
1,146,167
04/20/2026
73.62
76.54
72.27
75.99
+2.23%
931,661
04/17/2026
74.21
75.80
72.10
74.33
+1.61%
1,143,177
04/16/2026
73.56
74.19
71.50
73.16
+0.08%
757,967
04/15/2026
74.56
75.30
72.54
73.10
+0.56%
989,621
04/14/2026
75.72
76.18
72.30
72.69
-3.79%
1,059,823
04/13/2026
74.75
76.80
74.60
75.56
+2.60%
971,992
04/10/2026
74.62
75.10
71.68
73.64
-1.97%
1,178,300
04/09/2026
76.19
77.38
74.72
75.12
-1.04%
1,379,365
04/08/2026
72.30
76.00
71.64
75.91
+3.29%
2,572,357
04/07/2026
76.09
76.90
73.21
73.49
-2.85%
2,543,357