STNG
SCORPIO TANKERS (STNG)
NYSE
$86.75+$0.52 (+0.60%)
Price as of Oct 02, 2026 8:00 PM EDT
  • $4.3B
    Market Cap
  • 54.19%
    1-Year Change
  • Oil & Gas Midstream
    Industry
  • 1 Month
    +5.91%
    Low Price$80.11
    High Price$87.85
  • 3 Months
    +18.78%
    Low Price$73.25
    High Price$87.85
  • 1 Year
    +54.19%
    Low Price$48.65
    High Price$87.85
Date
Open
High
Low
Close
Change (%)
Volume
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
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