5 DAY PERFORMANCE
-6.67%
1 MONTH PERFORMANCE
+2.21%
3 MONTH PERFORMANCE
+0.71%
6 MONTH PERFORMANCE
+48.20%
YEAR-TO-DATE PERFORMANCE
+50.01%
1 YEAR PERFORMANCE
+88.74%
Scorpio Tankers Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $74.50 | $72.58 (-2.58%) | $75.46 | $71.40 | 2.19 M | $3.43 B |
| 06/25/2026 | $77.64 | $75.46 (-2.81%) | $78.75 | $74.94 | 1.12 M | $3.56 B |
| 06/24/2026 | $80.67 | $78.39 (-2.83%) | $81.01 | $77.93 | 843.00 K | $3.70 B |
| 06/23/2026 | $82.06 | $81.70 (-0.44%) | $82.44 | $81.13 | 1.28 M | $3.86 B |
| 06/22/2026 | $81.10 | $82.45 (1.66%) | $83.31 | $81.10 | 1.01 M | $3.89 B |
| 06/18/2026 | $78.20 | $80.58 (3.04%) | $80.65 | $76.23 | 1.00 M | $3.80 B |
| 06/17/2026 | $78.19 | $78.04 (-0.19%) | $79.43 | $77.50 | 775.75 K | $3.68 B |
| 06/16/2026 | $79.13 | $78.52 (-0.77%) | $79.50 | $77.31 | 598.30 K | $3.71 B |
| 06/15/2026 | $78.38 | $78.75 (0.47%) | $79.00 | $76.45 | 803.91 K | $3.72 B |
| 06/12/2026 | $76.25 | $79.05 (3.67%) | $79.10 | $75.81 | 518.95 K | $3.73 B |
| 06/11/2026 | $77.50 | $76.17 (-1.72%) | $78.85 | $76.00 | 552.86 K | $3.59 B |
| 06/10/2026 | $76.49 | $76.46 (-0.04%) | $77.27 | $75.61 | 516.84 K | $3.61 B |
| 06/09/2026 | $76.56 | $76.21 (-0.46%) | $77.00 | $75.81 | 434.30 K | $3.60 B |
| 06/08/2026 | $77.20 | $76.12 (-1.4%) | $77.81 | $75.36 | 567.52 K | $3.59 B |
| 06/05/2026 | $74.91 | $75.96 (1.4%) | $77.20 | $74.67 | 437.10 K | $3.58 B |
| 06/04/2026 | $75.45 | $75.08 (-0.49%) | $76.21 | $74.71 | 512.32 K | $3.54 B |
| 06/03/2026 | $75.19 | $75.55 (0.48%) | $76.04 | $74.56 | 627.67 K | $3.57 B |
| 06/02/2026 | $76.01 | $75.04 (-1.28%) | $76.36 | $74.48 | 493.70 K | $3.54 B |
| 06/01/2026 | $74.50 | $76.39 (2.54%) | $76.89 | $73.89 | 919.70 K | $3.61 B |
| 05/29/2026 | $73.23 | $74.51 (1.75%) | $74.57 | $72.78 | 904.03 K | $3.52 B |
| 05/28/2026 | $77.09 | $74.60 (-3.23%) | $77.09 | $73.63 | 1.13 M | $3.52 B |
| 05/27/2026 | $79.14 | $77.70 (-1.82%) | $79.85 | $77.30 | 1.07 M | $3.67 B |
| 05/26/2026 | $79.34 | $80.35 (1.27%) | $81.46 | $78.48 | 755.48 K | $3.79 B |
| 05/22/2026 | $80.01 | $80.21 (0.25%) | $80.80 | $78.08 | 700.91 K | $3.79 B |
| 05/21/2026 | $81.81 | $80.61 (-1.47%) | $82.50 | $79.71 | 915.25 K | $3.80 B |
| 05/20/2026 | $80.90 | $81.68 (0.96%) | $82.50 | $80.41 | 2.11 M | $3.85 B |
| 05/19/2026 | $81.88 | $80.47 (-1.72%) | $82.00 | $80.20 | 729.32 K | $3.80 B |
| 05/18/2026 | $81.45 | $81.87 (0.52%) | $83.98 | $80.61 | 760.00 K | $3.86 B |
| 05/15/2026 | $81.51 | $82.12 (0.75%) | $83.00 | $80.80 | 558.20 K | $3.88 B |
| 05/14/2026 | $82.16 | $82.72 (0.68%) | $83.00 | $81.23 | 627.39 K | $3.90 B |
| 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 | $3.92 B |
| 04/30/2026 | $81.00 | $81.33 (0.41%) | $81.45 | $79.32 | 976.94 K | $3.84 B |
| 04/29/2026 | $81.99 | $81.05 (-1.15%) | $82.75 | $79.99 | 727.34 K | $3.82 B |
| 04/28/2026 | $80.76 | $81.10 (0.42%) | $82.03 | $79.21 | 1.18 M | $3.83 B |
| 04/27/2026 | $78.60 | $79.74 (1.45%) | $80.44 | $77.39 | 1.01 M | $3.76 B |
| 04/24/2026 | $77.51 | $78.37 (1.11%) | $78.57 | $76.51 | 751.66 K | $3.70 B |
| 04/23/2026 | $76.00 | $77.20 (1.58%) | $77.47 | $75.59 | 897.30 K | $3.64 B |
| 04/22/2026 | $75.22 | $75.97 (1%) | $76.17 | $73.25 | 789.00 K | $3.59 B |
| 04/21/2026 | $77.74 | $74.62 (-4.01%) | $78.42 | $74.07 | 1.14 M | $3.52 B |
| 04/20/2026 | $74.49 | $76.89 (3.22%) | $77.44 | $73.12 | 931.70 K | $3.63 B |
| 04/17/2026 | $75.09 | $75.21 (0.16%) | $76.69 | $72.95 | 1.14 M | $3.55 B |
| 04/16/2026 | $74.43 | $74.02 (-0.55%) | $75.07 | $72.34 | 758.00 K | $3.49 B |
| 04/15/2026 | $75.44 | $73.96 (-1.96%) | $76.19 | $73.40 | 989.62 K | $3.49 B |
| 04/14/2026 | $76.61 | $73.55 (-3.99%) | $77.08 | $73.15 | 1.06 M | $3.47 B |
| 04/13/2026 | $75.63 | $76.45 (1.08%) | $77.71 | $75.48 | 971.99 K | $3.61 B |
| 04/10/2026 | $75.50 | $74.51 (-1.31%) | $75.99 | $72.53 | 1.18 M | $3.52 B |
| 04/09/2026 | $77.09 | $76.01 (-1.4%) | $78.29 | $75.60 | 1.36 M | $3.59 B |
| 04/08/2026 | $73.15 | $76.81 (5%) | $76.90 | $72.49 | 2.57 M | $3.62 B |
| 04/07/2026 | $76.99 | $74.36 (-3.42%) | $77.81 | $74.07 | 2.54 M | $3.51 B |
| 04/06/2026 | $76.51 | $76.54 (0.04%) | $77.00 | $75.50 | 444.54 K | $3.61 B |
| 04/02/2026 | $73.81 | $76.43 (3.55%) | $77.37 | $73.35 | 1.02 M | $3.61 B |
| 04/01/2026 | $74.71 | $74.10 (-0.82%) | $75.77 | $74.02 | 834.60 K | $3.50 B |
| 03/31/2026 | $73.82 | $74.66 (1.14%) | $75.80 | $73.50 | 978.51 K | $3.52 B |
| 03/30/2026 | $75.22 | $73.66 (-2.07%) | $75.96 | $73.37 | 860.49 K | $3.48 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.
