5 DAY PERFORMANCE
-11.57%
1 MONTH PERFORMANCE
-8.20%
3 MONTH PERFORMANCE
+0.00%
6 MONTH PERFORMANCE
+0.32%
YEAR-TO-DATE PERFORMANCE
+50.01%
1 YEAR PERFORMANCE
+37.31%
Scorpio Tankers Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/09/2026 | $87.73 | $87.68 (-0.06%) | $87.96 | $87.00 | 241.71 K | $4.01 B |
| 10/08/2026 | $86.46 | $88.15 (1.95%) | $88.44 | $85.92 | 1.81 M | $4.03 B |
| 10/07/2026 | $86.60 | $84.51 (-2.41%) | $87.30 | $84.21 | 1.07 M | $3.86 B |
| 10/06/2026 | $85.11 | $86.23 (1.32%) | $86.58 | $83.64 | 1.00 M | $3.94 B |
| 10/05/2026 | $88.29 | $86.41 (-2.13%) | $88.34 | $84.15 | 843.50 K | $3.95 B |
| 10/02/2026 | $85.09 | $86.23 (1.34%) | $87.03 | $84.55 | 712.87 K | $3.94 B |
| 10/01/2026 | $83.17 | $85.79 (3.15%) | $85.80 | $82.87 | 2.95 M | $3.92 B |
| 09/30/2026 | $85.72 | $83.70 (-2.36%) | $86.94 | $83.48 | 1.38 M | $3.83 B |
| 09/29/2026 | $82.86 | $83.57 (0.86%) | $84.84 | $82.77 | 1.28 M | $3.82 B |
| 09/28/2026 | $82.44 | $83.19 (0.91%) | $85.00 | $82.33 | 962.15 K | $3.80 B |
| 09/25/2026 | $80.62 | $81.49 (1.08%) | $82.31 | $80.00 | 548.73 K | $3.73 B |
| 09/24/2026 | $81.50 | $80.96 (-0.66%) | $82.17 | $80.23 | 766.06 K | $3.70 B |
| 09/23/2026 | $82.75 | $81.25 (-1.81%) | $82.91 | $80.17 | 1.20 M | $3.72 B |
| 09/22/2026 | $83.00 | $82.33 (-0.81%) | $85.02 | $82.00 | 1.48 M | $3.76 B |
| 09/21/2026 | $85.70 | $86.21 (0.6%) | $89.82 | $84.73 | 1.14 M | $3.94 B |
| 09/18/2026 | $88.16 | $87.16 (-1.13%) | $88.78 | $86.21 | 1.49 M | $3.99 B |
| 09/17/2026 | $85.89 | $87.85 (2.28%) | $90.06 | $85.65 | 1.39 M | $4.02 B |
| 09/16/2026 | $85.84 | $85.64 (-0.23%) | $87.60 | $85.26 | 1.78 M | $3.92 B |
| 09/15/2026 | $85.70 | $85.73 (0.04%) | $87.33 | $85.10 | 738.81 K | $3.92 B |
| 09/14/2026 | $85.71 | $85.46 (-0.29%) | $86.24 | $84.04 | 860.45 K | $3.91 B |
| 09/11/2026 | $84.09 | $84.52 (0.51%) | $85.62 | $83.01 | 1.13 M | $3.87 B |
| 09/10/2026 | $83.99 | $84.51 (0.62%) | $84.84 | $83.06 | 1.15 M | $3.86 B |
| 09/09/2026 | $82.35 | $83.06 (0.86%) | $83.82 | $81.44 | 650.30 K | $3.80 B |
| 09/08/2026 | $82.41 | $82.12 (-0.35%) | $82.41 | $80.61 | 673.55 K | $3.76 B |
| 09/04/2026 | $80.46 | $82.35 (2.35%) | $82.72 | $80.08 | 1.05 M | $3.77 B |
| 09/03/2026 | $81.00 | $80.11 (-1.1%) | $81.42 | $79.24 | 878.29 K | $3.66 B |
| 09/02/2026 | $78.90 | $81.42 (3.19%) | $81.70 | $78.11 | 739.70 K | $3.72 B |
| 09/01/2026 | $79.33 | $79.61 (0.35%) | $79.80 | $78.16 | 557.30 K | $3.64 B |
| 08/31/2026 | $78.42 | $78.86 (0.56%) | $78.94 | $77.34 | 777.33 K | $3.61 B |
| 08/28/2026 | $77.83 | $78.03 (0.26%) | $79.05 | $77.65 | 405.21 K | $3.57 B |
| 08/27/2026 | $75.97 | $77.44 (1.93%) | $78.10 | $75.97 | 509.02 K | $3.54 B |
| 08/26/2026 | $76.39 | $74.85 (-2.02%) | $76.50 | $73.99 | 697.53 K | $3.42 B |
| 08/25/2026 | $77.95 | $77.20 (-0.96%) | $78.09 | $77.10 | 552.57 K | $3.53 B |
| 08/24/2026 | $78.00 | $78.18 (0.23%) | $78.71 | $77.63 | 398.96 K | $3.58 B |
| 08/21/2026 | $79.00 | $78.49 (-0.65%) | $80.77 | $78.15 | 722.06 K | $3.59 B |
| 08/20/2026 | $79.20 | $78.40 (-1.01%) | $79.75 | $78.31 | 516.33 K | $3.59 B |
| 08/19/2026 | $80.35 | $79.20 (-1.43%) | $81.12 | $79.18 | 761.78 K | $3.62 B |
| 08/18/2026 | $80.34 | $79.34 (-1.24%) | $81.00 | $79.08 | 633.16 K | $3.63 B |
| 08/17/2026 | $79.49 | $80.33 (1.06%) | $81.25 | $78.72 | 1.17 M | $3.67 B |
| 08/14/2026 | $78.89 | $79.41 (0.66%) | $80.11 | $78.84 | 431.70 K | $3.63 B |
| 08/13/2026 | $76.42 | $78.54 (2.77%) | $79.26 | $76.27 | 831.73 K | $3.59 B |
| 08/12/2026 | $74.18 | $76.15 (2.66%) | $76.62 | $74.11 | 763.00 K | $3.48 B |
| 08/11/2026 | $76.63 | $74.19 (-3.18%) | $77.03 | $73.55 | 658.40 K | $3.39 B |
| 08/10/2026 | $76.12 | $76.44 (0.42%) | $76.99 | $75.24 | 1.06 M | $3.50 B |
| 08/07/2026 | $76.38 | $76.08 (-0.39%) | $77.09 | $74.80 | 523.05 K | $3.48 B |
| 08/06/2026 | $75.53 | $76.38 (1.13%) | $77.19 | $74.54 | 1.11 M | $3.49 B |
| 08/05/2026 | $76.40 | $74.05 (-3.08%) | $76.43 | $73.94 | 1.01 M | $3.39 B |
| 08/04/2026 | $77.44 | $76.40 (-1.34%) | $77.51 | $75.03 | 1.10 M | $3.49 B |
| 08/03/2026 | $77.90 | $77.77 (-0.17%) | $78.76 | $75.60 | 770.65 K | $3.56 B |
| 07/31/2026 | $75.82 | $77.86 (2.69%) | $78.44 | $74.76 | 1.14 M | $3.56 B |
| 07/30/2026 | $77.00 | $75.53 (-1.91%) | $77.92 | $73.96 | 1.35 M | $3.45 B |
| 07/29/2026 | $79.28 | $78.53 (-0.95%) | $79.65 | $77.70 | 661.90 K | $3.59 B |
| 07/28/2026 | $78.80 | $79.09 (0.37%) | $80.42 | $78.40 | 900.18 K | $3.62 B |
| 07/27/2026 | $77.83 | $78.40 (0.73%) | $79.36 | $77.00 | 758.14 K | $3.70 B |
| 07/24/2026 | $79.90 | $79.49 (-0.51%) | $80.75 | $78.74 | 322.83 K | $3.75 B |
| 07/23/2026 | $78.51 | $79.40 (1.13%) | $79.87 | $78.31 | 390.04 K | $3.75 B |
| 07/22/2026 | $79.76 | $78.46 (-1.63%) | $80.25 | $78.12 | 397.16 K | $3.70 B |
| 07/21/2026 | $78.92 | $79.66 (0.94%) | $80.57 | $78.14 | 427.54 K | $3.76 B |
| 07/20/2026 | $77.64 | $77.98 (0.44%) | $79.48 | $77.27 | 423.90 K | $3.68 B |
| 07/17/2026 | $76.86 | $76.49 (-0.48%) | $77.11 | $75.41 | 471.37 K | $3.61 B |
| 07/16/2026 | $78.27 | $77.95 (-0.41%) | $80.38 | $77.77 | 381.90 K | $3.68 B |
| 07/15/2026 | $77.15 | $78.55 (1.81%) | $78.63 | $76.16 | 450.52 K | $3.71 B |
| 07/14/2026 | $76.89 | $77.87 (1.27%) | $79.29 | $76.56 | 570.52 K | $3.67 B |
| 07/13/2026 | $80.04 | $77.28 (-3.45%) | $80.75 | $76.86 | 831.67 K | $3.65 B |
| 07/10/2026 | $76.53 | $79.32 (3.65%) | $79.68 | $76.53 | 963.10 K | $3.74 B |
| 07/09/2026 | $76.93 | $76.25 (-0.88%) | $77.26 | $73.68 | 1.20 M | $3.60 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
