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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$39.34$50.52912,300——
2019-12-30$38.99$50.07989,900——
2019-12-27$37.85$48.61748,900——
2019-12-26$38.51$49.46927,100——
2019-12-24$38.59$49.56445,700——
2019-12-23$38.19$49.041,001,300——
2019-12-20$36.97$47.481,020,800——
2019-12-19$37.55$48.221,404,800——
2019-12-18$36.23$46.53707,700——
2019-12-17$35.54$45.64991,600——
2019-12-16$35.64$45.77565,600——
2019-12-13$35.35$45.40933,600——
2019-12-12$35.39$45.451,288,500——
2019-12-11$35.88$46.08949,500——
2019-12-10$36.27$46.581,309,600——
2019-12-09$36.53$46.911,124,800——
2019-12-06$35.27$45.291,191,400——
2019-12-05$33.67$43.24596,700——
2019-12-04$33.58$43.12867,400——
2019-12-03$33.63$43.19985,900——
2019-12-02$33.89$43.52804,300——
2019-11-29$34.39$44.16539,800——
2019-11-27$34.91$44.83852,600——
2019-11-26$34.70$44.561,055,000——
2019-11-25$35.82$46.001,750,800——
2019-11-22$34.00$43.66777,900——
2019-11-21$33.68$43.121,072,500——
2019-11-20$33.81$43.291,627,100——
2019-11-19$32.38$41.461,160,200——
2019-11-18$31.17$39.911,219,700——
2019-11-15$32.07$41.06809,800——
2019-11-14$31.54$40.38670,600——
2019-11-13$31.19$39.94742,200——
2019-11-12$31.33$40.12883,000——
2019-11-11$30.34$38.85650,000——
2019-11-08$30.49$39.041,164,800——
2019-11-07$29.91$38.302,969,200——
2019-11-06$32.23$41.27753,400——
2019-11-05$32.70$41.87801,100——
2019-11-04$34.01$43.55732,400——
2019-11-01$33.64$43.07845,700——
2019-10-31$31.81$40.731,345,300——
2019-10-30$32.98$42.23859,500——
2019-10-29$32.86$42.07636,000——
2019-10-28$32.81$42.01815,900——
2019-10-25$33.37$42.73504,100——
2019-10-24$34.05$43.601,076,600——
2019-10-23$34.88$44.66955,500——
2019-10-22$33.69$43.14369,600——
2019-10-21$33.43$42.801,072,100——
2019-10-18$34.87$44.651,776,600——
2019-10-17$35.54$45.511,443,400——
2019-10-16$35.22$45.10964,700——
2019-10-15$35.35$45.261,208,800——
2019-10-14$36.02$46.121,213,000——
2019-10-11$34.74$44.481,239,100——
2019-10-10$34.33$43.96924,500——
2019-10-09$34.61$44.321,601,000——
2019-10-08$33.84$43.331,012,600——
2019-10-07$33.75$43.211,218,100——
2019-10-04$33.65$43.091,729,400——
2019-10-03$30.83$39.48981,300——
2019-10-02$30.23$38.71909,000——
2019-10-01$29.40$37.64743,200——
2019-09-30$29.76$38.111,037,800——
2019-09-27$29.50$37.77895,200——
2019-09-26$29.04$37.181,104,300——
2019-09-25$27.30$34.96752,300——
2019-09-24$27.01$34.581,114,400——
2019-09-23$28.08$35.95418,900——
2019-09-20$28.21$36.12530,400——
2019-09-19$28.30$36.24421,200——
2019-09-18$29.07$37.22544,400——
2019-09-17$30.55$39.12781,200——
2019-09-16$30.88$39.54808,400——
2019-09-13$31.93$40.88749,300——
2019-09-12$31.19$39.94578,100——
2019-09-11$30.72$39.33726,800——
2019-09-10$30.55$39.12901,500——
2019-09-09$30.83$39.48805,500——
2019-09-06$29.51$37.66578,200——
2019-09-05$28.52$36.39486,900——
2019-09-04$27.11$34.59388,600——
2019-09-03$26.35$33.62360,100——
2019-08-30$26.29$33.55382,900——
2019-08-29$25.94$33.10308,400——
2019-08-28$25.40$32.41291,200——
2019-08-27$24.16$30.83328,700——
2019-08-26$24.97$31.86284,700——
2019-08-23$24.60$31.39842,600——
2019-08-22$26.31$33.57357,900——
2019-08-21$26.29$33.55543,000——
2019-08-20$25.93$33.09760,600——
2019-08-19$25.38$32.39614,500——
2019-08-16$23.87$30.46400,100——
2019-08-15$22.39$28.57476,300——
2019-08-14$22.97$29.31549,400——
2019-08-13$24.01$30.64490,600——
2019-08-12$23.57$30.08309,000——
2019-08-09$23.50$29.99528,500——
2019-08-08$24.63$31.43374,900——
2019-08-07$24.62$31.42569,800——
2019-08-06$24.53$31.30519,600——
2019-08-05$23.67$30.20751,300——
2019-08-02$25.31$32.30737,300——
2019-08-01$25.22$32.181,279,000——
2019-07-31$26.21$33.45821,400——
2019-07-30$26.55$33.88724,300——
2019-07-29$26.26$33.51736,700——
2019-07-26$28.31$36.13386,800——
2019-07-25$28.34$36.16900,300——
2019-07-24$28.72$36.65442,200——
2019-07-23$28.17$35.95596,400——
2019-07-22$28.12$35.88656,900——
2019-07-19$27.84$35.53767,400——
2019-07-18$28.62$36.52314,700——
2019-07-17$28.63$36.53513,900——
2019-07-16$29.40$37.52498,400——
2019-07-15$28.34$36.16641,500——
2019-07-12$29.51$37.66487,600——
2019-07-11$29.94$38.21799,900——
2019-07-10$30.18$38.51550,600——
2019-07-09$30.13$38.45565,100——
2019-07-08$30.30$38.66375,900——
2019-07-05$30.38$38.77436,200——
2019-07-03$29.39$37.50246,400——
2019-07-02$30.21$38.55890,200——
2019-07-01$30.21$38.55689,600——
2019-06-28$29.52$37.671,348,800——
2019-06-27$27.16$34.66799,100——
2019-06-26$27.83$35.51733,500——
2019-06-25$26.49$33.80717,800——
2019-06-24$25.88$33.02440,900——
2019-06-21$26.07$33.27504,700——
2019-06-20$26.00$33.18416,300——
2019-06-19$25.64$32.72414,900——
2019-06-18$26.51$33.83365,500——
2019-06-17$25.35$32.35400,100——
2019-06-14$25.40$32.41337,700——
2019-06-13$25.71$32.81973,300——
2019-06-12$23.66$30.191,024,900——
2019-06-11$26.05$33.24327,800——
2019-06-10$26.47$33.78274,800——
2019-06-07$26.63$33.98338,400——
2019-06-06$26.14$33.36330,900——
2019-06-05$26.50$33.82597,400——
2019-06-04$26.37$33.65571,400——
2019-06-03$26.42$33.59857,700——
2019-05-31$26.03$33.09456,500——
2019-05-30$26.10$33.18390,500——
2019-05-29$26.26$33.38558,100——
2019-05-28$26.01$33.06543,400——
2019-05-24$26.39$33.55694,500——
2019-05-23$24.78$31.501,119,100——
2019-05-22$26.28$33.41425,200——
2019-05-21$26.99$34.31465,900——
2019-05-20$27.13$34.49575,000——
2019-05-17$26.45$33.62906,100——
2019-05-16$27.22$34.601,016,100——
2019-05-15$26.90$34.20543,000——
2019-05-14$26.56$33.76611,900——
2019-05-13$26.08$33.15551,900——
2019-05-10$27.57$35.05780,400——
2019-05-09$26.65$33.88718,000——
2019-05-08$26.53$33.73707,400——
2019-05-07$27.28$34.68764,500——
2019-05-06$27.62$35.11872,300——
2019-05-03$27.73$35.251,193,400——
2019-05-02$27.82$35.372,304,100——
2019-05-01$25.96$33.00617,100——
2019-04-30$25.78$32.77806,000——
2019-04-29$26.47$33.651,152,300——
2019-04-26$25.58$32.52567,200——
2019-04-25$25.60$32.541,212,000——
2019-04-24$25.35$32.231,166,900——
2019-04-23$24.95$31.72745,000——
2019-04-22$24.05$30.57812,500——
2019-04-18$23.88$30.36934,900——
2019-04-17$24.87$31.62696,900——
2019-04-16$23.90$30.38582,400——
2019-04-15$24.27$30.85587,600——
2019-04-12$24.07$30.601,890,100——
2019-04-11$23.72$30.152,245,800——
2019-04-10$21.50$27.331,389,500——
2019-04-09$20.02$25.451,393,300——
2019-04-08$20.37$25.901,968,600——
2019-04-05$19.50$24.79965,700——
2019-04-04$19.42$24.69595,300——
2019-04-03$19.40$24.66616,700——
2019-04-02$19.59$24.90876,300——
2019-04-01$19.57$24.88858,700——
2019-03-29$19.84$25.221,134,800——
2019-03-28$19.78$25.15617,300——
2019-03-27$19.34$24.59442,600——
2019-03-26$19.51$24.80446,800——
2019-03-25$19.00$24.15743,200——
2019-03-22$18.83$23.94757,900——
2019-03-21$19.51$24.80731,400——
2019-03-20$19.48$24.76584,000——
2019-03-19$19.28$24.51615,500——
2019-03-18$19.14$24.33943,900——
2019-03-15$18.59$23.63911,000——
2019-03-14$17.58$22.35695,300——
2019-03-13$17.83$22.67445,700——
2019-03-12$17.94$22.81522,300——
2019-03-11$17.73$22.41797,900——
2019-03-08$16.98$21.46527,600——
2019-03-07$17.18$21.72734,100——
2019-03-06$17.54$22.17764,700——
2019-03-05$18.45$23.32623,800——
2019-03-04$18.76$23.71882,700——
2019-03-01$18.43$23.30743,400——
2019-02-28$18.41$23.27749,300——
2019-02-27$18.70$23.64751,300——
2019-02-26$19.64$24.83738,900——
2019-02-25$19.50$24.65710,000——
2019-02-22$19.43$24.56872,000——
2019-02-21$19.56$24.73794,100——
2019-02-20$19.67$24.861,418,600——
2019-02-19$19.95$25.221,376,600——
2019-02-15$19.77$24.991,478,400——
2019-02-14$19.39$24.511,987,100——
2019-02-13$17.84$22.551,360,300——
2019-02-12$17.00$21.491,099,000——
2019-02-11$16.22$20.501,751,300——
2019-02-08$15.59$19.711,896,600——
2019-02-07$16.03$20.261,533,300——
2019-02-06$16.88$21.341,266,800——
2019-02-05$17.89$22.61880,500——
2019-02-04$18.43$23.30862,200——
2019-02-01$18.48$23.36750,100——
2019-01-31$18.73$23.681,208,000——
2019-01-30$19.71$24.911,242,000——
2019-01-29$20.07$25.37649,000——
2019-01-28$20.31$25.67864,100——
2019-01-25$20.43$25.82619,300——
2019-01-24$20.20$25.53525,800——
2019-01-23$19.88$25.131,009,800——
2019-01-22$20.03$25.321,451,300——
2019-01-18$21.05$26.611,550,900——
2019-01-17$19.80$25.03467,530——
2019-01-16$19.20$24.27290,330——
2019-01-15$19.90$25.16270,980——
2019-01-14$19.40$24.52373,310——
2019-01-11$19.80$25.03298,490——
2019-01-10$20.10$25.41513,750——
2019-01-09$20.20$25.53467,250——
2019-01-08$20.40$25.79710,500——
2019-01-07$20.40$25.79646,370——
2019-01-04$20.00$25.28790,400——
2019-01-03$19.30$24.40654,050——
2019-01-02$18.70$23.64444,890——