NYSE:STNG | Historical Stock Price | Scorpio Tankers Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2010-03-31 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$8.50$14.76$25.62$44.47$77.19$133.982010-03-312026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$71.10$71.1014,340——
2012-12-28$69.10$69.108,420——
2012-12-27$69.60$69.6014,250——
2012-12-26$69.70$69.708,730——
2012-12-24$69.80$69.8012,740——
2012-12-21$69.70$69.70176,700——
2012-12-20$68.80$68.8021,230——
2012-12-19$66.80$66.8015,620——
2012-12-18$64.80$64.8019,940——
2012-12-17$65.40$65.4025,300——
2012-12-14$64.80$64.809,440——
2012-12-13$65.60$65.6018,400——
2012-12-12$66.80$66.8012,540——
2012-12-11$66.00$66.0021,050——
2012-12-10$64.80$64.809,960——
2012-12-07$64.50$64.507,370——
2012-12-06$64.10$64.1029,740——
2012-12-05$64.10$64.108,160——
2012-12-04$64.20$64.2010,460——
2012-12-03$62.30$62.309,810——
2012-11-30$64.00$64.0011,660——
2012-11-29$64.80$64.8012,960——
2012-11-28$63.00$63.005,320——
2012-11-27$63.20$63.209,640——
2012-11-26$63.00$63.0013,780——
2012-11-23$61.60$61.6012,400——
2012-11-21$60.70$60.704,590——
2012-11-20$59.20$59.2012,130——
2012-11-19$58.00$58.004,380——
2012-11-16$56.80$56.8034,180——
2012-11-15$56.40$56.4012,400——
2012-11-14$56.50$56.5011,500——
2012-11-13$57.90$57.907,680——
2012-11-12$59.80$59.803,000——
2012-11-09$59.50$59.505,730——
2012-11-08$59.50$59.505,180——
2012-11-07$60.40$60.4011,840——
2012-11-06$61.50$61.5041,830——
2012-11-05$61.30$61.3033,320——
2012-11-02$57.80$57.8057,990——
2012-11-01$54.40$54.4013,580——
2012-10-31$54.50$54.5012,720——
2012-10-26$54.00$54.0016,670——
2012-10-25$55.20$55.207,820——
2012-10-24$54.30$54.3014,620——
2012-10-23$55.30$55.3015,280——
2012-10-22$54.00$54.0011,470——
2012-10-19$55.70$55.7014,880——
2012-10-18$56.50$56.508,130——
2012-10-17$57.50$57.503,180——
2012-10-16$57.30$57.309,140——
2012-10-15$57.70$57.705,640——
2012-10-12$57.80$57.803,160——
2012-10-11$58.20$58.203,730——
2012-10-10$59.20$59.206,580——
2012-10-09$59.40$59.406,340——
2012-10-08$59.90$59.902,850——
2012-10-05$60.00$60.005,910——
2012-10-04$60.00$60.003,920——
2012-10-03$59.90$59.908,020——
2012-10-02$59.90$59.9026,100——
2012-10-01$59.90$59.9010,570——
2012-09-28$60.00$60.0027,550——
2012-09-27$59.90$59.9022,500——
2012-09-26$59.10$59.107,230——
2012-09-25$59.70$59.7018,650——
2012-09-24$59.90$59.9011,940——
2012-09-21$60.20$60.2014,430——
2012-09-20$58.50$58.5017,440——
2012-09-19$59.10$59.106,520——
2012-09-18$60.00$60.006,070——
2012-09-17$61.90$61.9012,320——
2012-09-14$60.50$60.5017,810——
2012-09-13$60.80$60.8019,920——
2012-09-12$60.00$60.007,010——
2012-09-11$60.90$60.903,300——
2012-09-10$60.00$60.0038,040——
2012-09-07$58.80$58.807,370——
2012-09-06$59.30$59.3020,320——
2012-09-05$57.90$57.9010,410——
2012-09-04$54.20$54.2011,820——
2012-08-31$53.20$53.2011,190——
2012-08-30$54.20$54.2010,500——
2012-08-29$55.90$55.9011,730——
2012-08-28$55.50$55.506,600——
2012-08-27$53.90$53.9014,170——
2012-08-24$53.10$53.1013,730——
2012-08-23$52.80$52.805,710——
2012-08-22$54.20$54.205,650——
2012-08-21$55.00$55.009,230——
2012-08-20$55.00$55.005,800——
2012-08-17$55.70$55.707,740——
2012-08-16$56.30$56.3012,950——
2012-08-15$56.60$56.6012,710——
2012-08-14$55.90$55.907,510——
2012-08-13$55.20$55.2033,410——
2012-08-10$60.10$60.102,460——
2012-08-09$61.00$61.003,130——
2012-08-08$60.80$60.809,140——
2012-08-07$62.00$62.009,760——
2012-08-06$63.80$63.809,500——
2012-08-03$64.20$64.2014,540——
2012-08-02$59.10$59.109,060——
2012-08-01$59.40$59.4020,630——
2012-07-31$60.10$60.1013,250——
2012-07-30$57.20$57.204,280——
2012-07-27$57.60$57.607,620——
2012-07-26$53.80$53.804,350——
2012-07-25$52.90$52.907,270——
2012-07-24$53.40$53.4012,540——
2012-07-23$56.80$56.808,510——
2012-07-20$58.90$58.908,230——
2012-07-19$62.00$62.003,750——
2012-07-18$64.10$64.1017,470——
2012-07-17$64.70$64.7021,270——
2012-07-16$63.30$63.303,330——
2012-07-13$63.90$63.908,350——
2012-07-12$64.00$64.0010,280——
2012-07-11$63.60$63.6010,920——
2012-07-10$63.60$63.607,380——
2012-07-09$63.70$63.709,440——
2012-07-06$65.80$65.806,450——
2012-07-05$67.20$67.207,950——
2012-07-03$67.00$67.0010,470——
2012-07-02$67.90$67.9018,620——
2012-06-29$63.90$63.9017,430——
2012-06-28$62.20$62.208,040——
2012-06-27$60.60$60.6015,050——
2012-06-26$60.20$60.206,960——
2012-06-25$60.20$60.208,400——
2012-06-22$61.40$61.40101,740——
2012-06-21$56.60$56.6013,080——
2012-06-20$58.50$58.506,070——
2012-06-19$58.50$58.5015,270——
2012-06-18$54.00$54.0010,490——
2012-06-15$53.40$53.4057,820——
2012-06-14$54.80$54.809,680——
2012-06-13$52.50$52.5015,220——
2012-06-12$53.00$53.0012,420——
2012-06-11$53.30$53.3010,570——
2012-06-08$55.70$55.704,460——
2012-06-07$55.00$55.0010,220——
2012-06-06$55.00$55.009,290——
2012-06-05$54.30$54.307,860——
2012-06-04$52.50$52.504,500——
2012-06-01$54.10$54.108,680——
2012-05-31$55.90$55.9012,690——
2012-05-30$56.50$56.505,750——
2012-05-29$56.00$56.009,490——
2012-05-25$55.50$55.5016,180——
2012-05-24$55.50$55.5015,500——
2012-05-23$56.00$56.0010,270——
2012-05-22$58.40$58.405,310——
2012-05-21$61.20$61.2010,820——
2012-05-18$58.90$58.908,200——
2012-05-17$58.50$58.508,000——
2012-05-16$59.50$59.5025,400——
2012-05-15$60.10$60.104,400——
2012-05-14$59.70$59.7011,200——
2012-05-11$62.40$62.405,550——
2012-05-10$63.80$63.805,800——
2012-05-09$63.50$63.505,240——
2012-05-08$66.50$66.5016,280——
2012-05-07$65.10$65.108,910——
2012-05-04$64.60$64.6012,360——
2012-05-03$65.70$65.7011,140——
2012-05-02$66.70$66.705,100——
2012-05-01$67.50$67.5012,500——
2012-04-30$67.70$67.7037,070——
2012-04-27$70.00$70.008,600——
2012-04-26$70.90$70.909,050——
2012-04-25$68.90$68.908,960——
2012-04-24$66.50$66.503,950——
2012-04-23$64.10$64.1010,680——
2012-04-20$64.80$64.8021,180——
2012-04-19$63.90$63.9014,710——
2012-04-18$62.50$62.5010,530——
2012-04-17$65.50$65.508,350——
2012-04-16$65.70$65.709,520——
2012-04-13$66.20$66.2033,450——
2012-04-12$69.40$69.4010,270——
2012-04-11$69.00$69.0056,040——
2012-04-10$65.90$65.9041,670——
2012-04-09$68.50$68.5023,530——
2012-04-05$70.30$70.308,190——
2012-04-04$70.00$70.0021,360——
2012-04-03$71.30$71.3037,140——
2012-04-02$72.60$72.6016,970——
2012-03-30$70.60$70.6011,240——
2012-03-29$71.80$71.8016,480——
2012-03-28$72.70$72.7021,000——
2012-03-27$72.10$72.107,890——
2012-03-26$73.00$73.0024,240——
2012-03-23$72.50$72.506,420——
2012-03-22$71.10$71.109,260——
2012-03-21$72.10$72.107,250——
2012-03-20$71.10$71.106,700——
2012-03-19$71.50$71.5012,720——
2012-03-16$70.60$70.6026,730——
2012-03-15$71.20$71.2023,650——
2012-03-14$71.80$71.80142,200——
2012-03-13$72.00$72.0024,950——
2012-03-12$69.00$69.0011,590——
2012-03-09$69.80$69.809,580——
2012-03-08$68.60$68.609,200——
2012-03-07$68.60$68.6035,570——
2012-03-06$64.70$64.7011,160——
2012-03-05$64.70$64.705,920——
2012-03-02$63.80$63.8016,340——
2012-03-01$64.00$64.0021,400——
2012-02-29$63.70$63.7018,450——
2012-02-28$63.60$63.6010,840——
2012-02-27$63.10$63.105,340——
2012-02-24$62.00$62.009,330——
2012-02-23$62.50$62.5014,980——
2012-02-22$61.50$61.506,150——
2012-02-21$62.20$62.207,600——
2012-02-17$62.40$62.4012,530——
2012-02-16$60.50$60.508,880——
2012-02-15$60.40$60.4025,510——
2012-02-14$60.10$60.1020,790——
2012-02-13$61.40$61.4045,210——
2012-02-10$58.60$58.6024,530——
2012-02-09$59.00$59.0018,540——
2012-02-08$57.70$57.705,380——
2012-02-07$57.50$57.508,290——
2012-02-06$58.50$58.5015,200——
2012-02-03$59.00$59.0014,120——
2012-02-02$58.90$58.9021,660——
2012-02-01$58.80$58.8040,620——
2012-01-31$57.70$57.7010,070——
2012-01-30$55.60$55.607,600——
2012-01-27$56.70$56.705,930——
2012-01-26$56.70$56.7010,710——
2012-01-25$57.20$57.2010,620——
2012-01-24$56.50$56.5010,320——
2012-01-23$58.30$58.3010,930——
2012-01-20$58.00$58.0038,160——
2012-01-19$58.00$58.0023,020——
2012-01-18$56.00$56.0040,780——
2012-01-17$53.80$53.8014,800——
2012-01-13$54.10$54.1013,290——
2012-01-12$55.80$55.8012,440——
2012-01-11$55.40$55.408,690——
2012-01-10$55.40$55.4027,460——
2012-01-09$54.00$54.0028,190——
2012-01-06$51.90$51.9015,830——
2012-01-05$52.20$52.2018,970——
2012-01-04$51.30$51.3020,210——
2012-01-03$51.10$51.1021,990——