5 DAY PERFORMANCE
-9.67%
1 MONTH PERFORMANCE
-0.26%
3 MONTH PERFORMANCE
+8.14%
6 MONTH PERFORMANCE
+23.46%
YEAR-TO-DATE PERFORMANCE
+50.01%
1 YEAR PERFORMANCE
+80.52%
Scorpio Tankers Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $83.84 | $82.13 (-2.04%) | $84.11 | $80.14 | 1.22 M | $3.88 B |
| 05/12/2026 | $85.00 | $83.51 (-1.75%) | $85.85 | $83.47 | 1.06 M | $3.94 B |
| 05/11/2026 | $85.21 | $85.15 (-0.07%) | $86.10 | $82.35 | 1.65 M | $4.02 B |
| 05/08/2026 | $84.00 | $84.41 (0.49%) | $86.24 | $81.44 | 2.69 M | $3.98 B |
| 05/07/2026 | $84.29 | $84.69 (0.47%) | $85.00 | $82.76 | 1.76 M | $4.00 B |
| 05/06/2026 | $84.79 | $82.56 (-2.63%) | $86.29 | $81.71 | 1.17 M | $3.90 B |
| 05/05/2026 | $85.14 | $86.62 (1.74%) | $87.39 | $84.40 | 1.90 M | $4.09 B |
| 05/04/2026 | $82.84 | $83.27 (0.52%) | $84.23 | $82.70 | 988.10 K | $3.93 B |
| 05/01/2026 | $81.00 | $82.99 (2.46%) | $83.10 | $79.87 | 914.90 K | $4.11 B |
| 04/30/2026 | $81.00 | $81.33 (0.41%) | $81.45 | $79.32 | 976.94 K | $4.02 B |
| 04/29/2026 | $81.99 | $81.05 (-1.15%) | $82.75 | $79.99 | 727.34 K | $4.01 B |
| 04/28/2026 | $80.76 | $81.10 (0.42%) | $82.03 | $79.21 | 1.18 M | $4.01 B |
| 04/27/2026 | $78.60 | $79.74 (1.45%) | $80.44 | $77.39 | 1.01 M | $3.94 B |
| 04/24/2026 | $77.51 | $78.37 (1.11%) | $78.57 | $76.51 | 751.66 K | $3.88 B |
| 04/23/2026 | $76.00 | $77.20 (1.58%) | $77.47 | $75.59 | 897.30 K | $3.82 B |
| 04/22/2026 | $75.22 | $75.97 (1%) | $76.17 | $73.25 | 789.00 K | $3.76 B |
| 04/21/2026 | $77.74 | $74.62 (-4.01%) | $78.42 | $74.07 | 1.14 M | $3.69 B |
| 04/20/2026 | $74.49 | $76.89 (3.22%) | $77.44 | $73.12 | 931.70 K | $3.80 B |
| 04/17/2026 | $75.09 | $75.21 (0.16%) | $76.69 | $72.95 | 1.14 M | $3.72 B |
| 04/16/2026 | $74.43 | $74.02 (-0.55%) | $75.07 | $72.34 | 758.00 K | $3.66 B |
| 04/15/2026 | $75.44 | $73.96 (-1.96%) | $76.19 | $73.40 | 989.62 K | $3.66 B |
| 04/14/2026 | $76.61 | $73.55 (-3.99%) | $77.08 | $73.15 | 1.06 M | $3.64 B |
| 04/13/2026 | $75.63 | $76.45 (1.08%) | $77.71 | $75.48 | 971.99 K | $3.78 B |
| 04/10/2026 | $75.50 | $74.51 (-1.31%) | $75.99 | $72.53 | 1.18 M | $3.69 B |
| 04/09/2026 | $77.09 | $76.01 (-1.4%) | $78.29 | $75.60 | 1.36 M | $3.76 B |
| 04/08/2026 | $73.15 | $76.81 (5%) | $76.90 | $72.49 | 2.57 M | $3.80 B |
| 04/07/2026 | $76.99 | $74.36 (-3.42%) | $77.81 | $74.07 | 2.54 M | $3.68 B |
| 04/06/2026 | $76.51 | $76.54 (0.04%) | $77.00 | $75.50 | 444.54 K | $3.79 B |
| 04/02/2026 | $73.81 | $76.43 (3.55%) | $77.37 | $73.35 | 1.02 M | $3.78 B |
| 04/01/2026 | $74.71 | $74.10 (-0.82%) | $75.77 | $74.02 | 834.60 K | $3.67 B |
| 03/31/2026 | $73.82 | $74.66 (1.14%) | $75.80 | $73.50 | 978.51 K | $3.69 B |
| 03/30/2026 | $75.22 | $73.66 (-2.07%) | $75.96 | $73.37 | 860.49 K | $3.64 B |
| 03/27/2026 | $73.50 | $75.71 (3.01%) | $75.80 | $73.30 | 755.52 K | $3.75 B |
| 03/26/2026 | $73.48 | $73.91 (0.59%) | $76.14 | $73.25 | 1.22 M | $3.66 B |
| 03/25/2026 | $74.23 | $72.39 (-2.48%) | $74.23 | $71.69 | 987.10 K | $3.58 B |
| 03/24/2026 | $71.69 | $75.12 (4.78%) | $75.58 | $71.26 | 1.27 M | $3.72 B |
| 03/23/2026 | $68.40 | $70.68 (3.33%) | $71.42 | $68.16 | 2.02 M | $3.50 B |
| 03/20/2026 | $70.00 | $67.98 (-2.89%) | $70.00 | $67.32 | 1.92 M | $3.36 B |
| 03/19/2026 | $67.45 | $69.16 (2.54%) | $69.90 | $67.01 | 1.75 M | $3.42 B |
| 03/18/2026 | $67.00 | $68.56 (2.33%) | $70.26 | $66.70 | 1.94 M | $3.39 B |
| 03/17/2026 | $68.37 | $66.30 (-3.03%) | $68.50 | $66.18 | 1.81 M | $3.28 B |
| 03/16/2026 | $68.39 | $68.42 (0.04%) | $69.40 | $67.54 | 1.42 M | $3.38 B |
| 03/13/2026 | $66.64 | $66.39 (-0.38%) | $67.86 | $66.08 | 1.68 M | $3.28 B |
| 03/12/2026 | $71.19 | $67.42 (-5.3%) | $71.64 | $67.35 | 1.95 M | $3.34 B |
| 03/11/2026 | $74.16 | $73.26 (-1.21%) | $74.43 | $71.92 | 774.95 K | $3.62 B |
| 03/10/2026 | $76.05 | $75.29 (-1%) | $77.34 | $74.98 | 1.31 M | $3.72 B |
| 03/09/2026 | $76.80 | $76.28 (-0.68%) | $78.35 | $76.02 | 1.54 M | $3.77 B |
| 03/06/2026 | $77.65 | $76.85 (-1.03%) | $77.95 | $75.77 | 1.03 M | $3.80 B |
| 03/05/2026 | $80.00 | $78.72 (-1.6%) | $80.00 | $76.98 | 1.20 M | $3.89 B |
| 03/04/2026 | $78.70 | $80.19 (1.89%) | $81.15 | $78.29 | 1.28 M | $3.97 B |
| 03/03/2026 | $77.61 | $79.41 (2.32%) | $81.30 | $77.24 | 2.56 M | $3.93 B |
| 03/02/2026 | $81.24 | $78.28 (-3.64%) | $81.85 | $76.47 | 1.58 M | $3.87 B |
| 02/27/2026 | $77.70 | $79.08 (1.78%) | $79.52 | $76.86 | 1.13 M | $3.91 B |
| 02/26/2026 | $74.00 | $77.01 (4.07%) | $77.02 | $73.44 | 1.05 M | $3.81 B |
| 02/25/2026 | $73.29 | $73.80 (0.7%) | $73.83 | $71.71 | 556.12 K | $3.65 B |
| 02/24/2026 | $72.12 | $73.37 (1.73%) | $73.59 | $71.63 | 1.22 M | $3.63 B |
| 02/23/2026 | $71.10 | $71.80 (0.98%) | $72.05 | $70.92 | 640.10 K | $3.55 B |
| 02/20/2026 | $72.36 | $71.66 (-0.97%) | $73.30 | $71.10 | 821.69 K | $3.54 B |
| 02/19/2026 | $71.94 | $72.44 (0.7%) | $72.85 | $71.26 | 956.79 K | $3.58 B |
| 02/18/2026 | $69.94 | $70.74 (1.14%) | $71.71 | $69.83 | 1.47 M | $3.50 B |
| 02/17/2026 | $71.00 | $70.02 (-1.38%) | $71.00 | $69.53 | 1.10 M | $3.46 B |
| 02/13/2026 | $67.86 | $70.51 (3.91%) | $70.61 | $67.00 | 2.25 M | $3.49 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.
