Scorpio Tankers Inc.STNGNYSE
LOADING
|||
Switch Symbol:
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/3/2026 | $64.50 | $65.30 | $64.03 | $64.97 | 874,840 |
| 2/2/2026 | $62.34 | $63.82 | $62.00 | $63.72 | 644,700 |
| 1/30/2026 | $62.30 | $63.78 | $62.30 | $63.62 | 730,838 |
| 1/29/2026 | $62.84 | $63.39 | $60.69 | $63.37 | 1.26M |
| 1/28/2026 | $60.50 | $62.52 | $60.38 | $62.50 | 1.01M |
| 1/27/2026 | $57.00 | $60.10 | $57.00 | $60.00 | 820,300 |
| 1/26/2026 | $59.50 | $60.45 | $57.37 | $57.40 | 801,840 |
| 1/23/2026 | $58.16 | $60.51 | $58.16 | $58.53 | 870,246 |
| 1/22/2026 | $58.78 | $58.84 | $56.64 | $57.09 | 556,600 |
| 1/21/2026 | $58.40 | $58.88 | $57.45 | $58.80 | 633,141 |
| 1/20/2026 | $58.15 | $58.95 | $57.50 | $58.06 | 560,900 |
| 1/16/2026 | $58.80 | $59.82 | $58.56 | $59.08 | 771,178 |
| 1/15/2026 | $58.59 | $59.21 | $57.80 | $58.37 | 1.04M |
| 1/14/2026 | $60.77 | $61.39 | $58.86 | $59.29 | 1.46M |
| 1/13/2026 | $56.27 | $60.40 | $56.23 | $60.09 | 2.32M |
| 1/12/2026 | $55.18 | $55.55 | $54.55 | $54.93 | 890,700 |
| 1/9/2026 | $54.50 | $55.34 | $53.26 | $54.81 | 2.36M |
| 1/8/2026 | $56.88 | $57.97 | $54.63 | $56.18 | 1.95M |
| 1/7/2026 | $53.65 | $56.12 | $53.12 | $56.11 | 1.51M |
| 1/6/2026 | $50.01 | $52.48 | $50.01 | $51.73 | 1.21M |
| 1/5/2026 | $51.44 | $51.94 | $49.49 | $49.51 | 963,800 |
| 1/2/2026 | $50.54 | $50.54 | $48.93 | $49.69 | 674,900 |
| 12/31/2025 | $50.68 | $50.99 | $50.42 | $50.83 | 489,900 |
| 12/30/2025 | $51.71 | $51.75 | $50.65 | $50.70 | 577,747 |
| 12/29/2025 | $51.43 | $51.87 | $51.08 | $51.63 | 641,600 |
| 12/26/2025 | $50.90 | $51.66 | $50.70 | $51.45 | 411,600 |
| 12/24/2025 | $50.78 | $51.04 | $50.40 | $51.01 | 309,500 |
| 12/23/2025 | $51.22 | $51.41 | $50.46 | $50.79 | 718,349 |
| 12/22/2025 | $51.29 | $51.95 | $51.15 | $51.21 | 638,350 |
| 12/19/2025 | $50.90 | $51.65 | $50.50 | $51.26 | 858,726 |
| 12/18/2025 | $51.60 | $51.62 | $50.79 | $50.98 | 888,917 |
| 12/17/2025 | $52.07 | $52.38 | $51.34 | $51.83 | 968,300 |
| 12/16/2025 | $51.59 | $51.95 | $51.14 | $51.39 | 1.51M |
| 12/15/2025 | $52.10 | $52.40 | $51.43 | $52.08 | 1.45M |
| 12/12/2025 | $53.10 | $53.17 | $51.93 | $51.99 | 1.55M |
| 12/11/2025 | $54.50 | $54.85 | $52.69 | $53.22 | 1.75M |
| 12/10/2025 | $54.81 | $55.05 | $53.50 | $54.38 | 1.90M |
| 12/9/2025 | $55.37 | $55.96 | $54.73 | $54.73 | 522,714 |
| 12/8/2025 | $55.95 | $56.74 | $55.27 | $55.57 | 545,100 |
| 12/5/2025 | $56.08 | $56.74 | $55.55 | $55.89 | 975,500 |
| 12/4/2025 | $56.35 | $56.60 | $55.40 | $55.94 | 679,151 |
| 12/3/2025 | $57.25 | $57.50 | $56.38 | $56.58 | 824,925 |
| 12/2/2025 | $55.66 | $56.95 | $54.73 | $56.35 | 1.04M |
| 12/1/2025 | $57.18 | $57.68 | $54.99 | $55.56 | 1.55M |
| 11/28/2025 | $58.29 | $58.53 | $56.86 | $57.33 | 2.13M |
| 11/26/2025 | $58.40 | $59.56 | $57.32 | $57.91 | 1.45M |
| 11/25/2025 | $59.09 | $59.78 | $58.17 | $58.86 | 2.01M |
| 11/24/2025 | $60.61 | $61.02 | $59.33 | $60.19 | 899,514 |
| 11/21/2025 | $60.48 | $62.03 | $59.27 | $61.84 | 1.04M |
| 11/20/2025 | $61.55 | $62.78 | $59.93 | $60.16 | 862,258 |
| 11/19/2025 | $61.03 | $61.94 | $60.27 | $61.10 | 647,000 |
| 11/18/2025 | $61.39 | $62.74 | $60.52 | $62.28 | 709,607 |
| 11/17/2025 | $61.85 | $62.32 | $60.99 | $61.57 | 558,600 |
| 11/14/2025 | $60.71 | $62.19 | $58.60 | $61.85 | 539,974 |
| 11/13/2025 | $63.16 | $63.21 | $61.44 | $61.76 | 947,900 |
| 11/12/2025 | $62.61 | $63.06 | $62.07 | $63.02 | 551,100 |
| 11/11/2025 | $64.87 | $64.87 | $61.28 | $62.60 | 694,300 |
| 11/10/2025 | $64.04 | $65.52 | $63.65 | $64.52 | 631,811 |
| 11/7/2025 | $63.19 | $64.59 | $62.64 | $63.97 | 739,515 |
| 11/6/2025 | $62.00 | $63.29 | $61.39 | $63.20 | 862,534 |