Get the Stockscreener App
44.07
3.57%
-1.63
Pre-market:
44.25
0.18
+0.41%
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 August 11, 2025, is $44.07.
- 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 432.25% to $44.07 now.
- The 52-week high stock price for STNG is $75.26, representing a 70.77% increase from the current share price, occurred on August 15, 2024.
- The 52-week low stock price for STNG is $30.63, indicating a -30.50% 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 |
|---|---|---|---|---|---|
| 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% |
| Aug 05, 2025 | $49.44 | $47.60 | $1.84 | 1,195,571.0 | +2.47% |
| Aug 04, 2025 | $48.58 | $47.04 | $1.54 | 1,108,988.0 | +1.64% |
| Aug 01, 2025 | $47.21 | $44.37 | $2.84 | 2,242,988.0 | +4.07% |
| Jul 31, 2025 | $46.15 | $44.52 | $1.63 | 1,575,084.0 | -1.07% |
| Jul 30, 2025 | $47.89 | $45.35 | $2.54 | 1,485,439.0 | +1.33% |
| Jul 29, 2025 | $45.20 | $44.23 | $0.965 | 847,540.0 | +0.60% |
| Jul 28, 2025 | $44.91 | $44.20 | $0.71 | 834,416.0 | +1.68% |
| Jul 25, 2025 | $44.64 | $43.40 | $1.24 | 616,965.0 | -1.23% |
| Jul 24, 2025 | $44.97 | $44.07 | $0.90 | 805,010.0 | -0.25% |
| Jul 23, 2025 | $44.97 | $44.62 | $0.345 | 381,596.0 | +3.61% |
| Jul 22, 2025 | $43.43 | $42.54 | $0.89 | 805,636.0 | +0.86% |
| Jul 21, 2025 | $43.58 | $42.58 | $0.999 | 829,157.0 | -1.68% |
| Jul 18, 2025 | $44.11 | $43.07 | $1.04 | 1,241,957.0 | -0.43% |
| Jul 17, 2025 | $45.57 | $42.20 | $3.37 | 1,722,484.0 | +2.15% |
| Jul 16, 2025 | $44.88 | $42.77 | $2.12 | 1,077,034.0 | -3.32% |
| Jul 15, 2025 | $45.16 | $43.64 | $1.52 | 1,100,378.0 | -2.85% |
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 |
|---|---|---|---|---|---|
| Aug, 2025 | $49.44 | $43.78 | $5.66 | 9,399,648.0 | -2.52% |
| 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% |
0.62%
1.09%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):