STNG | SCORPIO TANKERS | Historical Data

S&P 500$7,623.68
-0.52%
2m
DOW 30$52,215.16
-1.23%
2m
NASDAQ 100$28,957.53
-0.004%
2m
Russell 2000$275.75
-0.33%
2m
Russell 1000$415.35
-0.46%
2m
S&P 400$3,616.59
-0.56%
2m
S&P 600$1,681.71
-0.29%
2m

SCORPIO TANKERS (STNG)

NYSE

$85.73-$0.20 (-0.23%)

Price as of Oct 23, 2026 7:53 PM EDT

$4.1B
Market Cap
45.82%
1-Year Change
Oil & Gas Midstream
Industry

1 Month
+5.75%

Low Price$80.79

High Price$88.75
3 Months
+8.83%

Low Price$73.63

High Price$88.75
1 Year
+45.82%

Low Price$48.65

High Price$88.75

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/23/2026	82.48	86.04	82.40	85.92	+4.22%	981,687
10/22/2026	82.34	83.48	81.40	82.44	-0.70%	1,235,301
10/21/2026	82.00	83.81	81.38	83.02	+2.76%	1,175,557
10/20/2026	80.83	82.07	79.54	80.79	-0.01%	1,299,478
10/19/2026	81.77	83.14	78.64	80.80	-0.80%	1,305,669
10/16/2026	83.78	84.59	81.16	81.45	-1.69%	751,221
10/15/2026	83.50	86.00	82.27	82.85	-3.64%	1,328,659
10/14/2026	89.75	89.75	84.24	85.98	-3.12%	1,084,944
10/13/2026	87.01	89.07	86.84	88.75	+1.44%	968,083
10/12/2026	87.50	88.92	86.49	87.49	+2.76%	1,227,127
10/09/2026	87.73	87.96	84.72	85.14	-3.41%	1,059,700
10/08/2026	86.46	88.44	85.92	88.15	+4.31%	1,810,677
10/07/2026	86.60	87.30	84.21	84.51	-1.99%	1,073,472
10/06/2026	85.11	86.58	83.64	86.23	-0.21%	1,002,774
10/05/2026	88.29	88.34	84.15	86.41	+0.21%	843,494
10/02/2026	85.09	87.03	84.55	86.23	+0.51%	730,673
10/01/2026	83.17	85.80	82.87	85.79	+2.50%	2,948,151
09/30/2026	85.72	86.94	83.48	83.70	+0.16%	1,375,569
09/29/2026	82.86	84.84	82.77	83.57	+0.46%	1,284,274
09/28/2026	82.44	85.00	82.33	83.19	+2.09%	962,461
09/25/2026	80.62	82.31	80.00	81.49	+0.65%	548,730
09/24/2026	81.50	82.17	80.23	80.96	-0.36%	766,063
09/23/2026	82.75	82.91	80.17	81.25	-1.31%	1,200,005
09/22/2026	83.00	85.02	82.00	82.33	-4.50%	1,479,140
09/21/2026	85.70	89.82	84.73	86.21	-1.09%	1,141,695
09/18/2026	88.16	88.78	86.21	87.16	-0.79%	1,485,019
09/17/2026	85.89	90.06	85.65	87.85	+2.58%	1,387,678
09/16/2026	85.84	87.60	85.26	85.64	-0.10%	1,781,442
09/15/2026	85.70	87.33	85.10	85.73	+0.32%	738,742
09/14/2026	85.71	86.24	84.04	85.46	+1.11%	860,448
09/11/2026	84.09	85.62	83.01	84.52	+0.01%	1,190,099
09/10/2026	83.99	84.84	83.06	84.51	+1.75%	1,152,770
09/09/2026	82.35	83.82	81.44	83.06	+1.14%	650,265
09/08/2026	82.41	82.41	80.61	82.12	-0.28%	673,547
09/04/2026	80.46	82.72	80.08	82.35	+2.80%	1,045,920
09/03/2026	81.00	81.42	79.24	80.11	-1.61%	878,294
09/02/2026	78.90	81.70	78.11	81.42	+2.27%	739,704
09/01/2026	79.33	79.80	78.16	79.61	+0.95%	557,298
08/31/2026	78.42	78.94	77.34	78.86	+1.06%	811,228
08/28/2026	77.83	79.05	77.65	78.03	+0.76%	405,206
08/27/2026	75.97	78.10	75.97	77.44	+3.46%	509,019
08/26/2026	76.39	76.50	73.99	74.85	-3.04%	697,532
08/25/2026	77.95	78.09	77.10	77.20	-1.25%	552,566
08/24/2026	78.00	78.71	77.63	78.18	-0.39%	398,963
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