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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$11.19$14.781,286,800——
2020-12-30$11.36$15.01909,500——
2020-12-29$11.47$15.151,590,400——
2020-12-28$11.29$14.921,176,300——
2020-12-24$11.49$15.18424,100——
2020-12-23$11.42$15.091,291,500——
2020-12-22$10.82$14.301,554,300——
2020-12-21$10.98$14.512,211,400——
2020-12-18$11.58$15.301,459,900——
2020-12-17$11.86$15.67859,400——
2020-12-16$12.10$15.99813,700——
2020-12-15$12.16$16.071,844,500——
2020-12-14$12.15$16.051,067,800——
2020-12-11$12.62$16.67935,100——
2020-12-10$12.79$16.901,455,800——
2020-12-09$11.98$15.831,091,600——
2020-12-08$12.10$15.991,020,700——
2020-12-07$12.32$16.28887,300——
2020-12-04$12.55$16.581,768,600——
2020-12-03$11.37$15.02985,800——
2020-12-02$11.69$15.441,322,700——
2020-12-01$11.07$14.631,424,000——
2020-11-30$11.54$15.251,517,700——
2020-11-27$12.21$16.131,164,800——
2020-11-25$12.06$15.931,379,600——
2020-11-24$12.38$16.362,219,100——
2020-11-23$12.02$15.882,031,700——
2020-11-20$11.29$14.92974,500——
2020-11-19$11.28$14.771,295,800——
2020-11-18$10.86$14.221,570,000——
2020-11-17$11.22$14.69943,500——
2020-11-16$11.08$14.511,758,400——
2020-11-13$10.55$13.821,045,200——
2020-11-12$10.10$13.231,507,900——
2020-11-11$10.94$14.331,257,700——
2020-11-10$11.05$14.472,068,900——
2020-11-09$10.63$13.922,671,900——
2020-11-06$9.29$12.171,266,200——
2020-11-05$9.78$12.812,291,400——
2020-11-04$8.81$11.541,841,300——
2020-11-03$8.94$11.711,390,400——
2020-11-02$8.95$11.721,440,300——
2020-10-30$8.82$11.551,605,700——
2020-10-29$8.93$11.692,403,400——
2020-10-28$8.88$11.632,798,600——
2020-10-27$9.77$12.791,951,000——
2020-10-26$10.15$13.292,177,500——
2020-10-23$10.71$14.021,419,700——
2020-10-22$10.94$14.331,186,500——
2020-10-21$10.80$14.141,003,800——
2020-10-20$10.81$14.16991,600——
2020-10-19$10.79$14.131,555,900——
2020-10-16$11.20$14.671,387,200——
2020-10-15$11.46$15.011,425,800——
2020-10-14$11.32$14.822,013,700——
2020-10-13$10.64$13.931,421,800——
2020-10-12$10.82$14.171,454,200——
2020-10-09$11.34$14.85718,900——
2020-10-08$11.54$15.111,191,600——
2020-10-07$10.92$14.301,357,900——
2020-10-06$11.18$14.641,546,400——
2020-10-05$11.30$14.801,102,400——
2020-10-02$11.19$14.651,470,200——
2020-10-01$11.24$14.72992,700——
2020-09-30$11.07$14.501,168,600——
2020-09-29$10.95$14.341,284,500——
2020-09-28$11.02$14.431,238,100——
2020-09-25$11.12$14.561,649,000——
2020-09-24$10.72$14.042,084,500——
2020-09-23$10.75$14.082,148,200——
2020-09-22$11.38$14.901,766,900——
2020-09-21$12.21$15.992,072,800——
2020-09-18$12.85$16.831,302,200——
2020-09-17$13.24$17.34981,500——
2020-09-16$13.27$17.381,439,800——
2020-09-15$13.44$17.601,266,000——
2020-09-14$13.71$17.951,315,100——
2020-09-11$13.32$17.441,979,300——
2020-09-10$12.81$16.771,126,200——
2020-09-09$12.68$16.601,786,400——
2020-09-08$12.88$16.874,843,200——
2020-09-04$11.60$15.062,378,000——
2020-09-03$10.90$14.152,782,000——
2020-09-02$11.13$14.452,433,400——
2020-09-01$11.36$14.751,863,600——
2020-08-31$11.84$15.371,146,500——
2020-08-28$11.73$15.232,454,800——
2020-08-27$11.37$14.763,753,400——
2020-08-26$12.21$15.851,513,100——
2020-08-25$12.50$16.23989,600——
2020-08-24$12.32$15.991,378,900——
2020-08-21$12.14$15.761,351,700——
2020-08-20$12.52$16.251,206,200——
2020-08-19$12.29$15.951,419,800——
2020-08-18$12.68$16.461,699,200——
2020-08-17$13.22$17.161,439,400——
2020-08-14$13.35$17.332,505,600——
2020-08-13$12.56$16.311,521,900——
2020-08-12$12.67$16.451,940,500——
2020-08-11$12.20$15.842,458,000——
2020-08-10$12.14$15.762,750,400——
2020-08-07$12.58$16.332,572,300——
2020-08-06$13.04$16.931,939,200——
2020-08-05$13.44$17.451,785,600——
2020-08-04$13.10$17.011,469,000——
2020-08-03$12.85$16.681,453,900——
2020-07-31$13.22$17.161,396,900——
2020-07-30$13.31$17.281,194,300——
2020-07-29$13.90$18.041,738,300——
2020-07-28$13.20$17.141,302,100——
2020-07-27$13.02$16.901,411,300——
2020-07-24$13.31$17.281,995,200——
2020-07-23$13.26$17.211,787,400——
2020-07-22$13.04$16.931,484,000——
2020-07-21$12.86$16.691,791,900——
2020-07-20$13.21$17.153,080,600——
2020-07-17$12.93$16.791,422,100——
2020-07-16$12.64$16.411,855,100——
2020-07-15$12.99$16.862,629,600——
2020-07-14$12.75$16.552,075,200——
2020-07-13$12.80$16.621,512,800——
2020-07-10$13.30$17.271,616,100——
2020-07-09$12.58$16.331,968,400——
2020-07-08$13.36$17.34994,900——
2020-07-07$13.12$17.03943,500——
2020-07-06$13.59$17.641,739,200——
2020-07-02$13.05$16.941,769,100——
2020-07-01$13.69$17.771,855,000——
2020-06-30$12.81$16.632,371,500——
2020-06-29$13.24$17.191,575,700——
2020-06-26$12.85$16.682,487,300——
2020-06-25$13.45$17.461,837,100——
2020-06-24$13.87$18.011,894,200——
2020-06-23$14.70$19.081,941,900——
2020-06-22$14.64$19.011,757,100——
2020-06-19$14.89$19.332,402,200——
2020-06-18$15.19$19.721,583,800——
2020-06-17$14.84$19.272,328,600——
2020-06-16$15.74$20.431,963,100——
2020-06-15$16.36$21.241,562,800——
2020-06-12$16.40$21.291,714,500——
2020-06-11$15.83$20.552,518,900——
2020-06-10$17.10$22.201,596,800——
2020-06-09$18.38$23.862,218,900——
2020-06-08$19.03$24.702,665,000——
2020-06-05$17.22$22.352,485,100——
2020-06-04$16.32$21.192,689,300——
2020-06-03$16.91$21.951,942,500——
2020-06-02$16.65$21.611,921,900——
2020-06-01$17.55$22.781,336,200——
2020-05-29$17.74$23.031,349,300——
2020-05-28$18.10$23.372,711,400——
2020-05-27$19.38$25.021,853,000——
2020-05-26$18.26$23.573,906,800——
2020-05-22$16.98$21.922,853,400——
2020-05-21$17.22$22.232,205,500——
2020-05-20$17.50$22.591,793,900——
2020-05-19$16.70$21.562,899,000——
2020-05-18$17.11$22.093,868,500——
2020-05-15$16.79$21.682,141,100——
2020-05-14$16.79$21.684,058,600——
2020-05-13$18.69$24.134,341,200——
2020-05-12$17.19$22.193,323,500——
2020-05-11$17.65$22.794,400,200——
2020-05-08$19.43$25.083,089,600——
2020-05-07$19.44$25.106,305,300——
2020-05-06$19.04$24.587,490,500——
2020-05-05$21.25$27.434,484,000——
2020-05-04$23.33$30.124,292,400——
2020-05-01$20.69$26.715,730,400——
2020-04-30$21.89$28.264,257,200——
2020-04-29$22.14$28.586,657,600——
2020-04-28$26.25$33.894,323,700——
2020-04-27$26.64$34.394,184,800——
2020-04-24$25.00$32.282,125,700——
2020-04-23$25.18$32.514,760,200——
2020-04-22$25.16$32.485,822,400——
2020-04-21$23.80$30.737,668,500——
2020-04-20$23.38$30.187,218,300——
2020-04-17$19.74$25.482,143,600——
2020-04-16$19.37$25.012,525,500——
2020-04-15$18.13$23.411,533,300——
2020-04-14$17.67$22.811,437,800——
2020-04-13$17.00$21.952,016,300——
2020-04-09$17.41$22.483,388,100——
2020-04-08$17.11$22.091,762,200——
2020-04-07$16.69$21.551,875,300——
2020-04-06$16.46$21.252,125,300——
2020-04-03$14.86$19.182,837,700——
2020-04-02$15.84$20.453,788,000——
2020-04-01$19.40$25.052,027,700——
2020-03-31$19.12$24.681,871,900——
2020-03-30$20.67$26.692,844,800——
2020-03-27$18.90$24.401,821,300——
2020-03-26$17.89$23.101,602,100——
2020-03-25$16.35$21.111,330,000——
2020-03-24$16.74$21.611,772,000——
2020-03-23$15.98$20.631,922,000——
2020-03-20$14.09$18.192,028,700——
2020-03-19$15.20$19.622,065,200——
2020-03-18$13.02$16.811,734,800——
2020-03-17$15.25$19.692,134,400——
2020-03-16$15.93$20.572,351,000——
2020-03-13$20.50$26.472,721,100——
2020-03-12$17.88$23.083,139,500——
2020-03-11$17.59$22.713,405,600——
2020-03-10$19.37$25.014,611,700——
2020-03-09$15.11$19.512,544,800——
2020-03-06$16.40$21.171,606,400——
2020-03-05$16.54$21.351,218,000——
2020-03-04$18.20$23.501,219,000——
2020-03-03$17.63$22.761,944,900——
2020-03-02$19.20$24.791,944,800——
2020-02-28$19.78$25.542,123,100——
2020-02-27$19.00$24.402,012,700——
2020-02-26$17.71$22.742,062,900——
2020-02-25$17.42$22.371,501,500——
2020-02-24$18.13$23.282,508,100——
2020-02-21$19.87$25.522,074,100——
2020-02-20$21.87$28.091,785,800——
2020-02-19$23.33$29.962,079,000——
2020-02-18$22.66$29.101,539,400——
2020-02-14$22.82$29.31835,900——
2020-02-13$23.22$29.82774,800——
2020-02-12$23.73$30.471,101,900——
2020-02-11$23.79$30.551,746,000——
2020-02-10$22.12$28.41946,900——
2020-02-07$21.73$27.911,205,100——
2020-02-06$22.56$28.971,211,700——
2020-02-05$24.24$31.13932,800——
2020-02-04$24.05$30.891,082,800——
2020-02-03$23.39$30.041,487,000——
2020-01-31$23.34$29.971,849,300——
2020-01-30$24.79$31.843,048,000——
2020-01-29$26.69$34.281,263,300——
2020-01-28$26.31$33.792,099,600——
2020-01-27$26.63$34.202,751,100——
2020-01-24$29.02$37.272,125,500——
2020-01-23$30.84$39.611,092,800——
2020-01-22$30.87$39.641,301,400——
2020-01-21$31.63$40.62879,500——
2020-01-17$32.53$41.781,247,900——
2020-01-16$32.67$41.961,885,800——
2020-01-15$32.34$41.531,966,000——
2020-01-14$33.47$42.981,668,200——
2020-01-13$34.23$43.962,874,200——
2020-01-10$35.21$45.222,164,400——
2020-01-09$38.38$49.291,503,400——
2020-01-08$36.84$47.312,583,900——
2020-01-07$39.08$50.191,436,600——
2020-01-06$38.63$49.61906,800——
2020-01-03$39.42$50.621,084,100——
2020-01-02$39.69$50.971,159,600——