Scorpio Tankers Inc (STNG) Historical Stock Data
41.12 ↑0.44 (1.08%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, STNG is up 0.25% a day on average. There have been 15 days where Scorpio Tankers Inc closed green and 15 days where STNG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | 41.08 | 41.12 | ↑$0.04 (0.10%) | 40.57 | 41.49 | 626.91K |
| 2025-05-08 | 40.10 | 40.68 | ↑$0.58 (1.45%) | 39.63 | 41.20 | 808.57K |
| 2025-05-07 | 40.29 | 40.11 | ↓$0.18 (-0.45%) | 39.71 | 40.81 | 0.96M |
| 2025-05-06 | 41.00 | 40.68 | ↓$0.32 (-0.78%) | 39.99 | 42.17 | 1.34M |
| 2025-05-05 | 40.96 | 40.69 | ↓$0.27 (-0.66%) | 39.97 | 41.50 | 1.17M |
| 2025-05-02 | 38.77 | 39.76 | ↑$0.99 (2.55%) | 38.26 | 40.14 | 1M |
| 2025-05-01 | 39.57 | 38.35 | ↓$1.22 (-3.08%) | 37.18 | 39.57 | 1.05M |
| 2025-04-30 | 37.26 | 37.69 | ↑$0.43 (1.15%) | 36.84 | 38.13 | 1.19M |
| 2025-04-29 | 36.59 | 37.80 | ↑$1.21 (3.31%) | 36.50 | 37.94 | 697.82K |
| 2025-04-28 | 36.59 | 36.58 | ↓$0.01 (-0.03%) | 36.07 | 37.27 | 1.08M |
| 2025-04-25 | 35.83 | 37.31 | ↑$1.48 (4.13%) | 35.56 | 37.76 | 785.52K |
| 2025-04-24 | 35.70 | 35.99 | ↑$0.29 (0.81%) | 34.84 | 36.11 | 0.98M |
| 2025-04-23 | 35.17 | 35.21 | ↑$0.04 (0.11%) | 34.62 | 35.33 | 769.20K |
| 2025-04-22 | 34.78 | 34.45 | ↓$0.33 (-0.95%) | 33.64 | 34.79 | 787.26K |
| 2025-04-21 | 35.00 | 34.15 | ↓$0.85 (-2.43%) | 34.07 | 35.24 | 609.66K |
| 2025-04-17 | 34.34 | 35.33 | ↑$0.99 (2.88%) | 34.05 | 35.35 | 481.93K |
| 2025-04-16 | 33.69 | 34.13 | ↑$0.44 (1.31%) | 33.21 | 34.38 | 605.68K |
| 2025-04-15 | 34.32 | 33.59 | ↓$0.73 (-2.13%) | 33.55 | 34.53 | 805.53K |
| 2025-04-14 | 35.85 | 34.33 | ↓$1.52 (-4.24%) | 34.30 | 35.85 | 813.48K |
| 2025-04-11 | 34.08 | 35.69 | ↑$1.61 (4.72%) | 33.77 | 35.84 | 0.91M |
| 2025-04-10 | 33.81 | 33.29 | ↓$0.52 (-1.54%) | 32.60 | 33.91 | 0.93M |
| 2025-04-09 | 33.31 | 34.40 | ↑$1.09 (3.27%) | 32.41 | 35.41 | 1.39M |
| 2025-04-08 | 35.89 | 33.30 | ↓$2.59 (-7.22%) | 32.70 | 36.10 | 1.54M |
| 2025-04-07 | 32.08 | 35.36 | ↑$3.28 (10.22%) | 31.62 | 35.89 | 2.34M |
| 2025-04-04 | 32.11 | 31.86 | ↓$0.25 (-0.78%) | 30.63 | 32.64 | 2.43M |
| 2025-04-03 | 36.12 | 34.39 | ↓$1.73 (-4.79%) | 34.29 | 36.48 | 1.28M |
| 2025-04-02 | 37.92 | 37.43 | ↓$0.49 (-1.29%) | 37.07 | 38.02 | 752.01K |
| 2025-04-01 | 37.69 | 38.10 | ↑$0.41 (1.09%) | 37.28 | 38.59 | 877.09K |
| 2025-03-31 | 37.68 | 37.58 | ↓$0.10 (-0.27%) | 37.15 | 38.20 | 1.01M |
| 2025-03-28 | 37.90 | 38.28 | ↑$0.38 (1.00%) | 37.26 | 38.45 | 1.27M |
Create an account or log in to view more rows.
$STNG Somethings happening Monday.
$STNG why is there no volume? Is that suspicious?
$STNG push baby push!
$STNG Up! Up! Up! Up! Up! Up! Up!
$STNG lets go <3
$STNG hello
please hold.
$STNG let’s go down baby
$STNG bought more
$STNG good support.....
$STNG When in doubt
zoom out. ??