5 DAY PERFORMANCE
+21.46%
1 MONTH PERFORMANCE
+0.65%
3 MONTH PERFORMANCE
+1.99%
6 MONTH PERFORMANCE
-28.76%
YEAR-TO-DATE PERFORMANCE
-3.06%
1 YEAR PERFORMANCE
-30.21%
Scorpio Tankers Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $38.00 | $38.04 (0.11%) | $38.20 | $37.46 | 1.47 M | $1.82 B |
| 03/11/2025 | $38.72 | $38.07 (-1.68%) | $38.84 | $37.14 | 825,636 | $1.83 B |
| 03/10/2025 | $39.20 | $38.45 (-1.91%) | $39.38 | $38.29 | 869,700 | $1.84 B |
| 03/07/2025 | $39.91 | $39.66 (-0.63%) | $40.63 | $39.52 | 759,300 | $1.90 B |
| 03/06/2025 | $39.87 | $40.02 (0.38%) | $40.41 | $39.38 | 932,822 | $1.92 B |
| 03/05/2025 | $39.68 | $39.26 (-1.06%) | $40.19 | $38.69 | 1.16 M | $1.88 B |
| 03/04/2025 | $38.79 | $39.36 (1.47%) | $40.16 | $38.03 | 1.17 M | $1.89 B |
| 03/03/2025 | $40.44 | $39.35 (-2.7%) | $41.20 | $38.93 | 1.40 M | $1.89 B |
| 02/28/2025 | $39.75 | $39.85 (0.25%) | $41.13 | $39.57 | 1.33 M | $1.91 B |
| 02/27/2025 | $40.55 | $39.43 (-2.76%) | $41.18 | $38.55 | 1.51 M | $1.89 B |
| 02/26/2025 | $41.26 | $40.76 (-1.21%) | $41.67 | $40.48 | 833,886 | $1.95 B |
| 02/25/2025 | $42.05 | $41.16 (-2.12%) | $42.39 | $41.01 | 634,610 | $1.97 B |
| 02/24/2025 | $41.19 | $41.95 (1.85%) | $42.13 | $40.73 | 1.05 M | $2.01 B |
| 02/21/2025 | $42.71 | $41.23 (-3.47%) | $43.00 | $41.07 | 751,358 | $1.98 B |
| 02/20/2025 | $42.12 | $42.42 (0.71%) | $42.76 | $41.77 | 747,700 | $2.03 B |
| 02/19/2025 | $43.53 | $42.87 (-1.52%) | $44.39 | $42.55 | 816,967 | $2.06 B |
| 02/18/2025 | $44.13 | $43.78 (-0.79%) | $44.73 | $43.31 | 1.08 M | $2.10 B |
| 02/14/2025 | $45.69 | $44.13 (-3.41%) | $46.50 | $43.32 | 1.15 M | $2.12 B |
| 02/13/2025 | $47.62 | $44.66 (-6.22%) | $48.76 | $44.00 | 1.85 M | $2.14 B |
| 02/12/2025 | $48.32 | $47.86 (-0.95%) | $49.25 | $47.47 | 865,280 | $2.29 B |
| 02/11/2025 | $48.29 | $48.18 (-0.23%) | $48.70 | $47.76 | 613,317 | $2.31 B |
| 02/10/2025 | $47.68 | $48.09 (0.86%) | $48.47 | $46.41 | 1.08 M | $2.31 B |
| 02/07/2025 | $48.65 | $47.09 (-3.21%) | $49.18 | $47.03 | 840,962 | $2.26 B |
| 02/06/2025 | $49.81 | $48.64 (-2.35%) | $50.00 | $48.32 | 629,800 | $2.33 B |
| 02/05/2025 | $49.34 | $49.62 (0.57%) | $50.37 | $48.94 | 668,124 | $2.38 B |
| 02/04/2025 | $47.51 | $50.11 (5.47%) | $51.17 | $46.95 | 1.10 M | $2.40 B |
| 02/03/2025 | $47.41 | $47.95 (1.14%) | $48.32 | $46.85 | 757,814 | $2.30 B |
| 01/31/2025 | $47.54 | $47.62 (0.17%) | $48.97 | $47.03 | 1.67 M | $2.28 B |
| 01/30/2025 | $48.22 | $47.93 (-0.6%) | $48.33 | $47.27 | 840,082 | $2.30 B |
| 01/29/2025 | $46.63 | $47.78 (2.47%) | $48.06 | $46.63 | 754,146 | $2.29 B |
| 01/28/2025 | $46.99 | $46.37 (-1.32%) | $47.66 | $45.90 | 673,500 | $2.22 B |
| 01/27/2025 | $47.11 | $46.69 (-0.89%) | $48.02 | $46.56 | 772,421 | $2.24 B |
| 01/24/2025 | $47.78 | $46.47 (-2.74%) | $47.88 | $45.43 | 974,600 | $2.23 B |
| 01/23/2025 | $47.94 | $47.72 (-0.46%) | $48.54 | $47.12 | 746,200 | $2.29 B |
| 01/22/2025 | $47.93 | $47.76 (-0.35%) | $48.92 | $47.00 | 1.38 M | $2.29 B |
| 01/21/2025 | $52.23 | $47.84 (-8.41%) | $52.34 | $47.80 | 2.15 M | $2.29 B |
| 01/17/2025 | $52.83 | $52.82 (-0.02%) | $53.91 | $51.91 | 1.24 M | $2.53 B |
| 01/16/2025 | $55.75 | $54.42 (-2.39%) | $56.01 | $54.06 | 904,730 | $2.61 B |
| 01/15/2025 | $56.29 | $56.48 (0.34%) | $56.58 | $55.14 | 760,800 | $2.71 B |
| 01/14/2025 | $55.63 | $56.35 (1.29%) | $56.51 | $54.82 | 1.15 M | $2.70 B |
| 01/13/2025 | $55.54 | $56.62 (1.94%) | $56.74 | $54.39 | 1.83 M | $2.71 B |
| 01/10/2025 | $55.57 | $54.85 (-1.3%) | $55.86 | $53.89 | 1.46 M | $2.63 B |
| 01/08/2025 | $51.92 | $52.39 (0.91%) | $52.65 | $51.19 | 967,500 | $2.51 B |
| 01/07/2025 | $49.23 | $52.86 (7.37%) | $53.18 | $49.21 | 1.80 M | $2.53 B |
| 01/06/2025 | $49.50 | $48.17 (-2.69%) | $50.02 | $47.84 | 718,052 | $2.31 B |
| 01/03/2025 | $50.14 | $48.86 (-2.55%) | $50.17 | $48.29 | 1.11 M | $2.34 B |
| 01/02/2025 | $50.96 | $50.03 (-1.82%) | $51.19 | $49.65 | 755,600 | $2.40 B |
| 12/31/2024 | $48.94 | $49.69 (1.53%) | $50.37 | $48.75 | 501,865 | $2.38 B |
| 12/30/2024 | $49.59 | $48.70 (-1.79%) | $49.81 | $48.31 | 514,900 | $2.33 B |
| 12/27/2024 | $49.27 | $49.51 (0.49%) | $49.81 | $48.18 | 1.46 M | $2.37 B |
| 12/26/2024 | $49.72 | $49.23 (-0.99%) | $49.98 | $48.80 | 1.15 M | $2.36 B |
| 12/24/2024 | $49.62 | $49.77 (0.3%) | $50.60 | $48.77 | 1.18 M | $2.39 B |
| 12/23/2024 | $47.63 | $49.16 (3.21%) | $49.34 | $47.40 | 1.74 M | $2.36 B |
| 12/20/2024 | $46.72 | $47.49 (1.65%) | $48.16 | $46.64 | 1.17 M | $2.28 B |
| 12/19/2024 | $48.34 | $47.24 (-2.28%) | $48.34 | $46.72 | 812,406 | $2.26 B |
| 12/18/2024 | $48.50 | $48.17 (-0.68%) | $48.76 | $47.54 | 884,526 | $2.31 B |
| 12/17/2024 | $47.00 | $47.15 (0.32%) | $47.35 | $45.94 | 990,725 | $2.26 B |
| 12/16/2024 | $47.39 | $47.48 (0.19%) | $48.06 | $46.97 | 1.12 M | $2.28 B |
| 12/13/2024 | $47.32 | $48.31 (2.09%) | $48.54 | $46.97 | 655,200 | $2.32 B |
| 12/12/2024 | $47.50 | $47.23 (-0.57%) | $47.52 | $46.66 | 818,709 | $2.26 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.
