STNG | SCORPIO TANKERS | Historical Data

S&P 500$7,592.40
-0.35%
2m
DOW 30$52,297.09
-0.36%
2m
NASDAQ 100$28,289.19
-0.30%
2m
Russell 2000$278.44
-1.64%
2m
Russell 1000$414.18
-0.44%
2m
S&P 400$3,685.94
-1.23%
2m
S&P 600$1,709.07
-1.21%
2m

SCORPIO TANKERS (STNG)

NYSE

$82.84-$0.60 (-0.72%)

Price as of Nov 13, 2026 1:01 PM EST

$4.3B
Market Cap
38.43%
1-Year Change
Oil & Gas Midstream
Industry

1 Month
-4.63%

Low Price$78.90

High Price$94.22
3 Months
+10.20%

Low Price$74.18

High Price$94.22
1 Year
+38.43%

Low Price$48.22

High Price$94.22

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
11/13/2026	$0.75 Dividend
11/12/2026	81.26	82.72	80.28	82.69	+1.67%	630,286
11/11/2026	81.15	82.11	80.17	81.33	+1.89%	416,741
11/10/2026	77.30	80.10	76.38	79.83	+1.17%	665,992
11/09/2026	80.84	81.89	78.26	78.90	-1.41%	856,506
11/06/2026	81.21	81.77	79.90	80.03	+0.02%	675,182
11/05/2026	84.98	84.98	79.98	80.01	-5.07%	1,028,946
11/04/2026	84.71	85.93	83.11	84.29	-2.62%	894,556
11/03/2026	84.54	87.34	84.24	86.55	+0.83%	808,996
11/02/2026	90.19	91.90	85.79	85.84	-6.46%	1,253,884
10/30/2026	93.17	94.74	90.93	91.77	-2.60%	1,410,448
10/29/2026	89.84	94.40	88.23	94.22	+7.16%	2,174,650
10/28/2026	90.08	91.92	86.62	87.92	+3.97%	1,583,401
10/28/2026	$2.49 Earnings
10/27/2026	85.34	86.62	84.27	84.56	-2.07%	1,017,786
10/26/2026	86.35	87.18	85.57	86.35	+1.41%	1,747,232
10/23/2026	81.74	85.27	81.66	85.15	+4.22%	981,687
10/22/2026	81.60	82.73	80.66	81.70	-0.70%	1,235,301
10/21/2026	81.26	83.06	80.64	82.27	+2.76%	1,175,557
10/20/2026	80.10	81.33	78.82	80.06	-0.01%	1,299,478
10/19/2026	81.04	82.39	77.93	80.07	-0.80%	1,305,669
10/16/2026	83.03	83.82	80.43	80.72	-1.69%	751,221
10/15/2026	82.75	85.23	81.53	82.11	-3.64%	1,328,659
10/14/2026	88.94	88.94	83.48	85.21	-3.12%	1,084,944
10/13/2026	86.23	88.27	86.05	87.95	+1.44%	968,083
10/12/2026	86.71	88.12	85.71	86.70	+2.76%	1,227,127
10/09/2026	86.94	87.17	83.95	84.37	-3.41%	1,059,700
10/08/2026	85.68	87.65	85.15	87.36	+4.31%	1,810,677
10/07/2026	85.82	86.52	83.45	83.75	-1.99%	1,073,472
10/06/2026	84.34	85.80	82.89	85.45	-0.21%	1,002,774
10/05/2026	87.50	87.55	83.39	85.63	+0.21%	843,494
10/02/2026	84.33	86.24	83.79	85.45	+0.51%	730,673
10/01/2026	82.42	85.02	82.13	85.02	+2.50%	2,948,151
09/30/2026	84.95	86.16	82.73	82.95	+0.16%	1,375,569
09/29/2026	82.12	84.08	82.03	82.82	+0.46%	1,284,274
09/28/2026	81.70	84.24	81.59	82.44	+2.09%	962,461
09/25/2026	79.90	81.57	79.28	80.76	+0.65%	548,730
09/24/2026	80.77	81.43	79.51	80.23	-0.36%	766,063
09/23/2026	82.01	82.16	79.45	80.52	-1.31%	1,200,005
09/22/2026	82.25	84.26	81.26	81.59	-4.50%	1,479,140
09/21/2026	84.93	89.01	83.97	85.44	-1.09%	1,141,695
09/18/2026	87.37	87.98	85.44	86.38	-0.79%	1,485,019
09/17/2026	85.12	89.25	84.88	87.06	+2.58%	1,387,678
09/16/2026	85.07	86.81	84.49	84.87	-0.10%	1,781,442
09/15/2026	84.93	86.55	84.34	84.96	+0.32%	738,742
09/14/2026	84.94	85.46	83.29	84.69	+1.11%	860,448
09/11/2026	83.33	84.85	82.26	83.76	+0.01%	1,190,099
09/10/2026	83.24	84.08	82.31	83.75	+1.75%	1,152,770
09/09/2026	81.61	83.07	80.71	82.31	+1.14%	650,265
09/08/2026	81.67	81.67	79.89	81.38	-0.28%	673,547
09/04/2026	79.74	81.98	79.36	81.61	+2.80%	1,045,920
09/03/2026	80.27	80.69	78.53	79.39	-1.61%	878,294
09/02/2026	78.19	80.97	77.41	80.69	+2.27%	739,704
09/01/2026	78.62	79.08	77.46	78.89	+0.95%	557,298
08/31/2026	77.72	78.23	76.64	78.15	+1.06%	811,228
08/28/2026	77.13	78.33	76.95	77.33	+0.76%	405,206
08/27/2026	75.29	77.39	75.29	76.74	+3.46%	509,019
08/26/2026	75.70	75.81	73.32	74.18	-3.04%	697,532
08/25/2026	77.25	77.39	76.41	76.51	-1.25%	552,566
08/24/2026	77.30	78.00	76.93	77.48	-0.39%	398,963
08/21/2026	78.29	80.04	77.45	77.78	+0.11%	722,061
08/20/2026	78.49	79.03	77.61	77.70	-1.01%	516,327
08/19/2026	79.63	80.39	78.47	78.49	-0.18%	761,776
08/18/2026	79.62	80.27	78.37	78.63	-1.23%	633,160
08/17/2026	78.78	80.51	78.01	79.61	+1.74%	1,174,484
08/17/2026	$0.45 Dividend
08/14/2026	77.74	78.94	77.69	78.25	+1.11%	431,681
08/13/2026	75.30	78.10	75.16	77.39	+3.14%	831,731
08/12/2026	73.10	75.50	73.03	75.04	+2.64%	763,575
08/11/2026	75.51	75.91	72.47	73.11	-2.94%	658,295
08/10/2026	75.01	75.87	74.14	75.32	+0.47%	1,064,122
08/07/2026	75.26	75.96	73.71	74.97	-0.39%	523,046
08/06/2026	74.43	76.06	73.45	75.26	+3.15%	1,112,355
08/05/2026	75.28	75.31	72.87	72.97	-3.08%	1,030,178
08/04/2026	76.31	76.38	73.93	75.28	-1.76%	1,101,657
08/03/2026	76.76	77.60	74.50	76.63	-0.12%	770,654
07/31/2026	74.71	77.29	73.67	76.72	+3.08%	1,143,775
07/30/2026	75.88	76.78	72.88	74.43	-3.82%	1,413,520
07/30/2026	$4.68 Earnings
07/29/2026	78.12	78.49	76.57	77.38	-0.71%	661,319
07/28/2026	77.65	79.24	77.26	77.93	+0.88%	900,140
07/27/2026	76.69	78.20	75.88	77.26	-1.37%	758,143
07/24/2026	78.73	79.57	77.59	78.33	+0.11%	322,831
07/23/2026	77.36	78.70	77.17	78.24	+1.20%	390,039
07/22/2026	78.60	79.08	76.98	77.31	-1.51%	397,163
07/21/2026	77.77	79.39	77.00	78.50	+2.15%	427,538
07/20/2026	76.51	78.32	76.14	76.84	+1.95%	423,850
07/17/2026	75.74	75.98	74.30	75.37	-1.87%	471,370
07/16/2026	77.13	79.20	76.63	76.81	-0.76%	381,880
07/15/2026	76.02	77.48	75.05	77.40	+0.87%	450,448
07/14/2026	75.77	78.13	75.44	76.73	+0.76%	570,522
07/13/2026	78.87	79.57	75.74	76.15	-2.57%	831,666
07/10/2026	75.41	78.52	75.41	78.16	+4.03%	1,043,153
07/09/2026	75.81	76.13	72.60	75.14	-1.40%	1,205,602
07/08/2026	74.03	76.59	73.62	76.20	+4.05%	658,534
07/07/2026	71.76	73.70	71.76	73.23	+0.88%	641,801
07/06/2026	72.15	74.76	71.06	72.59	+0.90%	816,879
07/02/2026	70.85	73.00	70.42	71.94	+5.01%	1,784,316
07/01/2026	68.48	69.05	67.50	68.51	+0.39%	1,113,830
06/30/2026	68.15	69.36	67.01	68.25	-1.18%	1,481,192