STNG
SCORPIO TANKERS (STNG)
NYSE
$77.85+$0.57 (+0.74%)
Price as of Jul 14, 2026 4:12 PM EDT
  • $3.8B
    Market Cap
  • 74.25%
    1-Year Change
  • Oil & Gas Midstream
    Industry
  • 1 Month
    -2.24%
    Low Price$69.26
    High Price$82.45
  • 3 Months
    +1.70%
    Low Price$69.26
    High Price$86.62
  • 1 Year
    +74.25%
    Low Price$42.82
    High Price$86.62
Date
Open
High
Low
Close
Change (%)
Volume
07/13/2026
80.04
80.75
76.86
77.28
-2.57%
831,666
07/10/2026
76.53
79.68
76.53
79.32
+4.03%
1,043,153
07/09/2026
76.93
77.26
73.68
76.25
-1.40%
1,205,602
07/08/2026
75.13
77.73
74.71
77.33
+4.05%
658,534
07/07/2026
72.82
74.79
72.82
74.32
+0.88%
641,801
07/06/2026
73.22
75.87
72.11
73.67
+0.90%
816,879
07/02/2026
71.90
74.08
71.46
73.01
+5.01%
1,784,316
07/01/2026
69.50
70.07
68.50
69.53
+0.39%
1,113,830
06/30/2026
69.16
70.39
68.00
69.26
-1.18%
1,481,192
06/29/2026
72.58
73.49
69.72
70.09
-3.43%
1,102,493
06/26/2026
74.50
75.46
71.40
72.58
-3.82%
2,193,735
06/25/2026
77.64
78.75
74.94
75.46
-3.74%
1,129,863
06/24/2026
80.67
81.01
77.93
78.39
-4.05%
842,975
06/23/2026
82.06
82.44
81.13
81.70
-0.91%
1,280,385
06/22/2026
81.10
83.31
81.10
82.45
+2.32%
1,007,711
06/18/2026
78.20
80.65
76.23
80.58
+3.25%
1,000,562
06/17/2026
78.19
79.43
77.50
78.04
-0.61%
775,745
06/16/2026
79.13
79.50
77.31
78.52
-0.29%
598,247
06/15/2026
78.38
79.00
76.45
78.75
-0.38%
803,708
06/12/2026
76.25
79.10
75.81
79.05
+3.78%
518,946
06/11/2026
77.50
78.85
76.00
76.17
-0.38%
552,160
06/10/2026
76.49
77.27
75.61
76.46
+0.33%
516,842
06/09/2026
76.56
77.00
75.81
76.21
+0.12%
434,303
06/08/2026
77.20
77.81
75.36
76.12
+0.21%
567,319
06/05/2026
74.91
77.20
74.67
75.96
+1.17%
436,446
06/04/2026
75.45
76.21
74.71
75.08
-0.62%
511,912
06/03/2026
75.19
76.04
74.56
75.55
+0.68%
627,161
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