Get the Stockscreener App
51.44
0.43%
-0.22
Pre-market:
51.52
0.08
+0.16%
Scorpio Tankers Inc Stock (STNG) Price History
The historical daily chart and data for Scorpio Tankers Inc stock (STNG), adjusted for splits and dividends, show that the latest closing stock price as of September 04, 2025, is $51.44.
- Scorpio Tankers Inc all-time high stock price is $116.40, occurred on July 23, 2015.
- The lowest Scorpio Tankers Inc stock price recorded was $8.28 on October 29, 2020. Since then, Scorpio Tankers Inc's stock price has risen over 521.26% to $51.44 now.
- The 52-week high stock price for STNG is $74.67, representing a 45.16% increase from the current share price, occurred on October 04, 2024.
- The 52-week low stock price for STNG is $30.63, indicating a -40.45% decrease from the current share price, occurred on April 04, 2025.
- The closing price of Scorpio Tankers Inc (STNG) stock in the beginning of 2024 was $13.95. The stock closed the year at $53.77, a gain of over 285.45% for the year.
The table below shows more information about STNG historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep 04, 2025 | $52.00 | $50.41 | $1.59 | 956,037.0 | -0.43% |
| Sep 03, 2025 | $52.26 | $50.97 | $1.29 | 830,365.0 | +2.09% |
| Sep 02, 2025 | $51.00 | $49.94 | $1.06 | 1,427,780.0 | +0.40% |
| Aug 29, 2025 | $50.48 | $49.55 | $0.925 | 1,296,639.0 | +1.02% |
| Aug 28, 2025 | $50.41 | $49.42 | $0.985 | 627,018.0 | +0.24% |
| Aug 27, 2025 | $50.40 | $48.79 | $1.61 | 1,045,150.0 | +1.51% |
| Aug 26, 2025 | $49.16 | $48.01 | $1.15 | 714,499.0 | +0.72% |
| Aug 25, 2025 | $49.12 | $48.09 | $1.02 | 435,357.0 | -0.59% |
| Aug 22, 2025 | $49.23 | $48.14 | $1.09 | 1,003,799.0 | +1.32% |
| Aug 21, 2025 | $48.45 | $46.40 | $2.05 | 998,074.0 | +4.52% |
| Aug 20, 2025 | $47.22 | $45.96 | $1.26 | 649,900.0 | +1.40% |
| Aug 19, 2025 | $47.02 | $45.49 | $1.53 | 753,364.0 | -2.54% |
| Aug 18, 2025 | $47.14 | $44.90 | $2.24 | 1,176,526.0 | +4.07% |
| Aug 15, 2025 | $45.41 | $44.63 | $0.775 | 925,850.0 | +0.09% |
| Aug 14, 2025 | $45.50 | $44.38 | $1.12 | 1,044,485.0 | -0.20% |
| Aug 13, 2025 | $45.30 | $44.59 | $0.7114 | 1,087,165.0 | +0.20% |
| Aug 12, 2025 | $45.79 | $44.44 | $1.35 | 857,358.0 | +1.93% |
| Aug 11, 2025 | $45.96 | $43.78 | $2.18 | 1,101,555.0 | -3.57% |
| Aug 08, 2025 | $48.11 | $45.42 | $2.69 | 892,285.0 | -2.81% |
| Aug 07, 2025 | $47.99 | $46.59 | $1.40 | 730,888.0 | -1.24% |
| Aug 06, 2025 | $49.40 | $47.61 | $1.79 | 1,025,818.0 | -2.84% |
Scorpio Tankers Inc Stock (STNG) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Scorpio Tankers Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of STNG shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Scorpio Tankers Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Scorpio Tankers Inc Stock (STNG) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2025 | $52.26 | $49.94 | $2.32 | 4,170,219.0 | +2.06% |
| Aug, 2025 | $50.48 | $43.78 | $6.70 | 20,913,277.0 | +11.48% |
| Jul, 2025 | $47.89 | $39.03 | $8.86 | 26,644,522.0 | +15.54% |
| Jun, 2025 | $45.00 | $37.96 | $7.04 | 23,351,630.0 | -1.53% |
| May, 2025 | $43.15 | $37.17 | $5.98 | 15,555,693.0 | +5.44% |
| Apr, 2025 | $38.59 | $30.63 | $7.96 | 22,039,167.0 | +0.29% |
| Mar, 2025 | $42.27 | $37.14 | $5.13 | 20,074,359.0 | -5.70% |
| Feb, 2025 | $51.17 | $38.55 | $12.62 | 17,465,896.0 | -16.32% |
| Jan, 2025 | $56.74 | $45.43 | $11.31 | 21,767,875.0 | -4.17% |
Scorpio Tankers Inc Stock (STNG) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $52.30 | $45.94 | $6.36 | 18,192,161.0 | -3.87% |
| Nov, 2024 | $59.09 | $49.98 | $9.11 | 17,726,420.0 | -13.06% |
| Oct, 2024 | $74.67 | $55.32 | $19.35 | 19,935,068.0 | -18.27% |
| Sep, 2024 | $71.93 | $65.96 | $5.97 | 13,741,527.0 | -0.34% |
| Aug, 2024 | $77.67 | $69.08 | $8.59 | 16,228,427.0 | -6.70% |
| Jul, 2024 | $82.04 | $72.41 | $9.63 | 18,039,914.0 | -5.67% |
| Jun, 2024 | $84.67 | $75.24 | $9.43 | 13,715,966.0 | -0.95% |
| May, 2024 | $83.33 | $69.01 | $14.32 | 14,700,086.0 | +16.64% |
| Apr, 2024 | $74.04 | $67.80 | $6.24 | 14,116,333.0 | -1.66% |
| Mar, 2024 | $73.67 | $64.66 | $9.01 | 17,211,620.0 | +6.58% |
| Feb, 2024 | $72.89 | $64.18 | $8.71 | 27,767,098.0 | -5.05% |
| Jan, 2024 | $72.75 | $61.22 | $11.53 | 32,221,364.0 | +16.28% |
Scorpio Tankers Inc Stock (STNG) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $64.93 | $52.68 | $12.25 | 20,452,935.0 | +10.77% |
| Nov, 2023 | $59.32 | $53.06 | $6.26 | 19,569,921.0 | -2.24% |
| Oct, 2023 | $58.20 | $47.88 | $10.32 | 21,686,179.0 | +3.75% |
| Sep, 2023 | $55.19 | $47.89 | $7.30 | 22,619,678.0 | +7.15% |
| Aug, 2023 | $53.18 | $45.95 | $7.23 | 24,908,239.0 | +7.38% |
| Jul, 2023 | $47.69 | $40.34 | $7.35 | 21,733,029.0 | -0.40% |
| Jun, 2023 | $48.99 | $42.27 | $6.72 | 19,840,512.0 | +3.19% |
| May, 2023 | $51.92 | $45.36 | $6.56 | 30,572,455.0 | -12.40% |
| Apr, 2023 | $61.90 | $51.31 | $10.59 | 19,864,391.0 | -7.21% |
| Mar, 2023 | $63.22 | $52.79 | $10.43 | 29,873,152.0 | -6.71% |
| Feb, 2023 | $64.20 | $48.10 | $16.10 | 31,058,586.0 | +26.09% |
| Jan, 2023 | $54.73 | $44.46 | $10.27 | 37,117,960.0 | -10.97% |
1.83%
0.14%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):