5 DAY PERFORMANCE
-3.72%
1 MONTH PERFORMANCE
-4.08%
3 MONTH PERFORMANCE
-4.94%
6 MONTH PERFORMANCE
+3.93%
YEAR-TO-DATE PERFORMANCE
+50.01%
1 YEAR PERFORMANCE
+55.71%
Scorpio Tankers Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 07/08/2026 | $75.13 | $77.33 (2.93%) | $77.73 | $74.71 | 658.53 K | $3.65 B |
| 07/07/2026 | $72.82 | $74.32 (2.06%) | $74.79 | $72.82 | 641.80 K | $3.51 B |
| 07/06/2026 | $73.22 | $73.67 (0.61%) | $75.87 | $72.11 | 816.90 K | $3.48 B |
| 07/02/2026 | $71.90 | $73.01 (1.54%) | $74.08 | $71.46 | 1.32 M | $3.45 B |
| 07/01/2026 | $69.50 | $69.53 (0.04%) | $70.07 | $68.50 | 1.11 M | $3.28 B |
| 06/30/2026 | $69.16 | $69.26 (0.14%) | $70.39 | $68.00 | 1.48 M | $3.27 B |
| 06/29/2026 | $72.58 | $70.09 (-3.43%) | $73.49 | $69.72 | 1.10 M | $3.31 B |
| 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 |
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.
