STNG
SCORPIO TANKERS (STNG)
NYSE
$76.20+$1.16 (+1.54%)
Price as of Jun 03, 2026 6:58 PM EDT
  • $3.7B
    Market Cap
  • 92.46%
    1-Year Change
  • Oil & Gas Midstream
    Industry
  • 1 Month
    -9.88%
    Low Price$74.51
    High Price$86.62
  • 3 Months
    -4.67%
    Low Price$66.30
    High Price$86.62
  • 1 Year
    +86.85%
    Low Price$39.13
    High Price$86.62
Date
Open
High
Low
Close
Change (%)
Volume
06/02/2026
76.01
76.36
74.48
75.04
-1.77%
493,682
06/01/2026
74.50
76.89
73.89
76.39
+2.52%
919,698
05/29/2026
73.23
74.57
72.78
74.51
+0.49%
904,025
05/29/2026
$0.45 Dividend
05/28/2026
76.62
76.62
73.19
74.15
-3.99%
1,126,413
05/27/2026
78.66
79.37
76.83
77.23
-3.30%
1,069,857
05/26/2026
78.86
80.97
78.01
79.87
+0.17%
755,481
05/22/2026
79.53
80.31
77.61
79.73
-0.50%
700,911
05/21/2026
81.32
82.00
79.23
80.12
-1.31%
915,251
05/20/2026
80.41
82.00
79.92
81.19
+1.50%
2,128,387
05/19/2026
81.39
81.51
79.72
79.98
-1.71%
729,320
05/18/2026
80.96
83.47
80.12
81.38
-0.30%
793,365
05/15/2026
81.02
82.50
80.31
81.62
-0.73%
558,166
05/14/2026
81.66
82.50
80.74
82.22
+0.72%
627,394
05/13/2026
83.33
83.60
79.66
81.63
-1.65%
1,215,330
05/12/2026
84.49
85.33
82.97
83.01
-1.93%
1,056,267
05/11/2026
84.69
85.58
81.85
84.64
+0.88%
1,735,317
05/08/2026
83.49
85.72
80.95
83.90
-0.33%
2,689,524
05/07/2026
83.78
84.49
82.26
84.18
+2.58%
1,760,432
05/06/2026
84.28
85.77
81.22
82.06
-4.69%
1,171,006
05/05/2026
84.63
86.86
83.89
86.10
+4.02%
1,898,746
05/05/2026
$3.02 Earnings
05/04/2026
82.34
83.72
82.20
82.77
+0.34%
988,097
05/01/2026
80.51
82.60
79.39
82.49
+2.04%
914,870
04/30/2026
80.51
80.96
78.84
80.84
+0.35%
976,940
04/29/2026
81.50
82.25
79.51
80.56
-0.06%
727,338
04/28/2026
80.27
81.54
78.73
80.61
+1.71%
1,182,726
04/27/2026
78.13
79.95
76.92
79.26
+1.75%
1,013,630
04/24/2026
77.04
78.10
76.05
77.90
+1.52%
751,659
04/23/2026
75.54
77.00
75.13
76.73
+1.62%
897,272
04/22/2026
74.77
75.71
72.81
75.51
+1.81%
788,979
04/21/2026
77.27
77.95
73.62
74.17
-2.95%
1,146,167
04/20/2026
74.04
76.97
72.68
76.43
+2.23%
931,661
04/17/2026
74.64
76.23
72.51
74.76
+1.61%
1,143,177
04/16/2026
73.98
74.62
71.90
73.57
+0.08%
757,967
04/15/2026
74.98
75.73
72.96
73.51
+0.56%
989,621
04/14/2026
76.15
76.62
72.71
73.11
-3.79%
1,059,823
04/13/2026
75.17
77.24
75.02
75.99
+2.60%
971,992
04/10/2026
75.04
75.53
72.09
74.06
-1.97%
1,178,300
04/09/2026
76.62
77.82
75.14
75.55
-1.04%
1,379,365
04/08/2026
72.71
76.44
72.05
76.35
+3.29%
2,572,357
04/07/2026
76.53
77.34
73.62
73.91
-2.85%
2,543,357
04/06/2026
76.05
76.54
75.04
76.08
+0.14%
444,541
04/02/2026
73.36
76.90
72.91
75.97
+3.14%
1,019,108
04/01/2026
74.26
75.31
73.57
73.65
-0.75%
834,588
03/31/2026
73.37
75.34
73.06
74.21
+1.36%
978,506
03/30/2026
74.77
75.50
72.93
73.22
-2.71%
860,487
03/27/2026
73.06
75.34
72.86
75.25
+2.44%
755,515
03/26/2026
73.04
75.68
72.81
73.46
+2.10%
1,215,839
03/25/2026
73.78
73.78
71.26
71.95
-3.63%
987,059
03/24/2026
71.26
75.12
70.83
74.67
+6.28%
1,265,291
03/23/2026
67.99
70.98
67.75
70.25
+3.97%
2,015,697
03/20/2026
69.58
69.58
66.91
67.57
-1.71%
1,920,418
03/19/2026
67.04
69.48
66.61
68.74
+0.88%
1,752,413
03/18/2026
66.60
69.84
66.30
68.15
+3.41%
1,940,030
03/17/2026
67.96
68.09
65.78
65.90
-3.10%
1,812,521
03/16/2026
67.98
68.98
67.13
68.01
+3.06%
1,423,504
03/13/2026
66.23
67.46
65.68
65.99
-1.53%
1,675,705
03/12/2026
70.76
71.21
66.94
67.01
-7.97%
1,949,707
03/11/2026
73.71
73.98
71.49
72.82
-2.70%
774,948
03/10/2026
75.59
76.87
74.53
74.84
-1.30%
1,306,989
03/09/2026
76.34
77.88
75.56
75.82
-0.74%
1,543,690
03/06/2026
77.18
77.48
75.31
76.39
-1.81%
1,029,747
03/06/2026
$0.45 Dividend
03/05/2026
79.06
79.06
76.08
77.80
-1.83%
1,200,909
03/04/2026
77.78
80.20
77.37
79.25
+0.98%
1,275,460
03/03/2026
76.70
80.35
76.34
78.48
+1.44%
2,559,428
03/02/2026
80.29
80.89
75.58
77.36
-1.01%
1,575,599
02/27/2026
76.79
78.59
75.96
78.15
+2.69%
1,126,592
02/26/2026
73.13
76.12
72.58
76.11
+4.35%
1,045,734
02/25/2026
72.43
72.97
70.87
72.94
+0.59%
556,117
02/24/2026
71.28
72.73
70.79
72.51
+2.19%
1,224,709
02/23/2026
70.27
71.20
70.09
70.96
+0.20%
640,063
02/20/2026
71.51
72.44
70.27
70.82
-1.08%
821,694
02/19/2026
71.10
72.00
70.42
71.59
+2.40%
956,792
02/18/2026
69.12
70.87
69.01
69.91
+1.03%
1,469,633
02/17/2026
70.17
70.17
68.72
69.20
-0.69%
1,094,987
02/13/2026
67.07
69.78
66.22
69.68
+4.04%
2,246,765
02/12/2026
69.60
70.64
66.76
66.98
-3.03%
1,308,244
02/12/2026
$1.62 Earnings
02/11/2026
68.55
70.13
67.28
69.07
+2.57%
1,103,847
02/10/2026
66.96
67.57
65.95
67.34
+0.64%
959,858
02/09/2026
67.02
68.38
66.13
66.92
-1.05%
792,042
02/06/2026
64.33
67.93
63.74
67.63
+4.63%
1,461,357
02/05/2026
63.25
65.52
62.46
64.63
+1.40%
819,541
02/04/2026
64.63
64.67
63.35
63.74
-0.72%
1,112,003
02/03/2026
63.74
64.54
63.28
64.21
+1.96%
884,122
02/02/2026
61.61
63.07
61.27
62.97
+0.16%
644,683
01/30/2026
61.57
63.03
61.57
62.87
+0.39%
730,838
01/29/2026
62.10
62.65
59.97
62.63
+1.39%
1,259,652
01/28/2026
59.79
61.79
59.67
61.77
+4.17%
1,011,387
01/27/2026
56.33
59.39
56.33
59.30
+4.53%
820,254
01/26/2026
58.80
59.74
56.70
56.73
-1.93%
801,840
01/23/2026
57.48
59.80
57.48
57.84
+2.52%
870,246
01/22/2026
58.09
58.15
55.98
56.42
-2.91%
556,562
01/21/2026
57.72
58.19
56.78
58.11
+1.27%
633,141
01/20/2026
57.47
58.25
56.83
57.38
-1.73%
560,890
01/16/2026
58.11
59.12
57.87
58.39
+1.22%
771,178
01/15/2026
57.90
58.52
57.12
57.69
-1.55%
1,042,294
01/14/2026
60.06
60.67
58.17
58.60
-1.33%
1,457,925