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 — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$60.80$85.22928,300——
2023-12-28$60.81$85.23660,900——
2023-12-27$61.55$86.27873,100——
2023-12-26$62.24$87.241,370,300——
2023-12-22$64.57$90.501,032,800——
2023-12-21$63.97$89.661,354,400——
2023-12-20$61.61$86.361,233,700——
2023-12-19$62.34$87.381,529,200——
2023-12-18$60.24$84.442,118,800——
2023-12-15$58.71$82.292,064,200——
2023-12-14$55.97$78.45809,800——
2023-12-13$55.91$78.371,338,200——
2023-12-12$53.23$74.61489,000——
2023-12-11$53.91$75.56508,600——
2023-12-08$53.99$75.68469,600——
2023-12-07$53.46$74.93754,800——
2023-12-06$54.14$75.89973,500——
2023-12-05$54.93$76.99536,900——
2023-12-04$55.25$77.44830,300——
2023-12-01$55.71$78.09805,200——
2023-11-30$54.89$76.94892,200——
2023-11-29$54.07$75.79794,000——
2023-11-28$54.81$76.33700,100——
2023-11-27$55.81$77.73637,700——
2023-11-24$56.85$79.18349,500——
2023-11-22$56.69$78.95727,600——
2023-11-21$55.22$76.91784,200——
2023-11-20$56.29$78.40755,500——
2023-11-17$56.19$78.26898,300——
2023-11-16$55.39$77.141,073,800——
2023-11-15$56.83$79.151,060,500——
2023-11-14$58.43$81.381,376,100——
2023-11-13$58.15$80.991,061,400——
2023-11-10$58.58$81.581,048,700——
2023-11-09$57.37$79.901,617,500——
2023-11-08$54.59$76.031,169,900——
2023-11-07$55.55$77.361,286,900——
2023-11-06$57.37$79.90660,000——
2023-11-03$58.55$81.541,086,100——
2023-11-02$58.47$81.43789,600——
2023-11-01$57.89$80.621,035,600——
2023-10-31$56.15$78.20822,800——
2023-10-30$56.29$78.401,040,300——
2023-10-27$57.72$80.391,358,400——
2023-10-26$54.85$76.39919,800——
2023-10-25$55.69$77.56768,100——
2023-10-24$56.52$78.721,209,200——
2023-10-23$55.06$76.68721,700——
2023-10-20$54.90$76.46785,700——
2023-10-19$56.03$78.03633,400——
2023-10-18$56.18$78.24666,500——
2023-10-17$56.60$78.83765,600——
2023-10-16$56.09$78.12722,300——
2023-10-13$56.00$77.991,663,900——
2023-10-12$54.23$75.53942,600——
2023-10-11$53.32$74.26813,700——
2023-10-10$52.70$73.401,076,000——
2023-10-09$53.65$74.721,257,600——
2023-10-06$51.37$71.54790,600——
2023-10-05$51.25$71.381,050,800——
2023-10-04$48.85$68.031,933,800——
2023-10-03$51.22$71.33838,700——
2023-10-02$51.43$71.631,147,200——
2023-09-29$54.12$75.371,456,900——
2023-09-28$54.33$75.671,016,800——
2023-09-27$54.54$75.96982,500——
2023-09-26$54.33$75.671,383,600——
2023-09-25$53.21$74.111,310,200——
2023-09-22$52.46$73.061,355,400——
2023-09-21$52.38$72.951,371,600——
2023-09-20$51.07$71.131,183,000——
2023-09-19$51.89$72.271,075,400——
2023-09-18$53.85$75.00872,500——
2023-09-15$52.45$73.051,574,600——
2023-09-14$52.88$73.651,472,200——
2023-09-13$51.01$71.04906,000——
2023-09-12$51.34$71.50777,000——
2023-09-11$50.68$70.58890,300——
2023-09-08$51.48$71.701,238,100——
2023-09-07$48.77$67.92638,100——
2023-09-06$48.48$67.521,026,300——
2023-09-05$48.42$67.431,432,500——
2023-09-01$50.27$70.01949,400——
2023-08-31$50.51$70.35783,100——
2023-08-30$52.08$72.53764,000——
2023-08-29$51.75$72.07870,800——
2023-08-28$50.87$70.85899,900——
2023-08-25$50.27$70.01928,200——
2023-08-24$50.82$70.78488,500——
2023-08-23$51.20$71.31964,000——
2023-08-22$51.72$72.03715,600——
2023-08-21$51.89$72.27828,000——
2023-08-18$52.35$72.911,003,500——
2023-08-17$51.64$71.921,189,700——
2023-08-16$51.17$71.261,692,900——
2023-08-15$50.54$70.391,204,300——
2023-08-14$50.02$69.66922,000——
2023-08-11$50.59$70.11960,200——
2023-08-10$49.95$69.22786,700——
2023-08-09$50.08$69.40964,300——
2023-08-08$48.84$67.681,079,300——
2023-08-07$49.94$69.211,304,500——
2023-08-04$49.64$68.791,256,400——
2023-08-03$49.90$69.151,754,100——
2023-08-02$49.04$67.962,593,000——
2023-08-01$47.41$65.701,628,700——
2023-07-31$47.04$65.191,693,500——
2023-07-28$45.92$63.641,625,700——
2023-07-27$43.22$59.901,502,900——
2023-07-26$43.06$59.67644,800——
2023-07-25$42.51$58.91696,300——
2023-07-24$42.75$59.24975,100——
2023-07-21$41.01$56.831,802,300——
2023-07-20$42.36$58.70629,900——
2023-07-19$42.28$58.59877,600——
2023-07-18$42.31$58.63884,700——
2023-07-17$42.73$59.221,114,000——
2023-07-14$42.13$58.382,032,400——
2023-07-13$44.49$61.66955,800——
2023-07-12$44.59$61.79656,700——
2023-07-11$44.84$62.141,084,300——
2023-07-10$44.46$61.61673,700——
2023-07-07$45.62$63.221,171,800——
2023-07-06$44.09$61.10883,900——
2023-07-05$46.16$63.97990,000——
2023-07-03$45.80$63.47904,000——
2023-06-30$47.23$65.451,308,600——
2023-06-29$44.09$61.10856,500——
2023-06-28$43.19$59.85917,700——
2023-06-27$43.08$59.701,045,000——
2023-06-26$42.72$59.20773,100——
2023-06-23$44.06$61.061,410,600——
2023-06-22$45.15$62.57596,000——
2023-06-21$44.78$62.06929,100——
2023-06-20$44.61$61.82898,400——
2023-06-16$46.10$63.891,266,600——
2023-06-15$45.49$63.04798,900——
2023-06-14$44.68$61.92836,500——
2023-06-13$44.30$61.39738,500——
2023-06-12$44.11$61.131,136,500——
2023-06-09$44.84$61.791,426,400——
2023-06-08$44.87$61.841,463,100——
2023-06-07$46.33$63.85640,100——
2023-06-06$45.93$63.301,082,500——
2023-06-05$46.41$63.961,084,300——
2023-06-02$48.53$66.88691,700——
2023-06-01$47.05$64.841,021,200——
2023-05-31$45.77$63.081,573,000——
2023-05-30$47.10$64.911,117,700——
2023-05-26$48.39$66.69563,200——
2023-05-25$47.17$65.00958,400——
2023-05-24$47.42$65.35951,600——
2023-05-23$48.48$66.811,001,900——
2023-05-22$48.92$67.421,002,100——
2023-05-19$50.01$68.921,008,200——
2023-05-18$48.23$66.47911,900——
2023-05-17$47.94$66.071,067,700——
2023-05-16$47.12$64.94864,800——
2023-05-15$47.86$65.961,089,100——
2023-05-12$48.29$66.551,902,300——
2023-05-11$49.06$67.611,434,700——
2023-05-10$47.75$65.801,581,800——
2023-05-09$46.28$63.781,592,000——
2023-05-08$46.29$63.791,661,400——
2023-05-05$46.99$64.761,697,700——
2023-05-04$46.61$64.232,499,300——
2023-05-03$47.59$65.581,798,100——
2023-05-02$48.54$66.893,111,600——
2023-05-01$51.39$70.821,525,800——
2023-04-28$52.25$72.01764,800——
2023-04-27$52.33$72.12940,200——
2023-04-26$52.29$72.061,497,800——
2023-04-25$55.83$76.94868,800——
2023-04-24$57.70$79.521,202,400——
2023-04-21$56.07$77.271,095,100——
2023-04-20$58.37$80.44929,200——
2023-04-19$59.99$82.67875,100——
2023-04-18$61.53$84.791,116,900——
2023-04-17$59.60$82.131,139,700——
2023-04-14$56.77$78.23694,000——
2023-04-13$56.16$77.39601,600——
2023-04-12$55.57$76.581,040,300——
2023-04-11$55.98$77.151,067,100——
2023-04-10$55.30$76.211,225,700——
2023-04-06$54.99$75.78731,700——
2023-04-05$55.50$76.48746,800——
2023-04-04$54.28$74.801,339,800——
2023-04-03$53.79$74.131,990,900——
2023-03-31$56.31$77.60799,800——
2023-03-30$54.75$75.451,212,900——
2023-03-29$55.56$76.57923,700——
2023-03-28$56.29$77.57659,600——
2023-03-27$55.64$76.68955,200——
2023-03-24$54.53$75.151,437,700——
2023-03-23$55.42$76.371,176,800——
2023-03-22$56.58$77.97807,200——
2023-03-21$57.39$79.091,087,300——
2023-03-20$54.91$75.67895,400——
2023-03-17$54.00$74.422,424,600——
2023-03-16$54.12$74.581,309,700——
2023-03-15$55.15$76.002,451,800——
2023-03-14$59.25$81.65817,600——
2023-03-13$57.92$79.821,447,100——
2023-03-10$59.27$81.681,929,000——
2023-03-09$59.88$82.521,324,900——
2023-03-08$62.08$85.552,281,600——
2023-03-07$60.41$83.251,443,800——
2023-03-06$58.69$80.881,096,800——
2023-03-03$59.10$81.171,215,700——
2023-03-02$58.91$80.911,266,300——
2023-03-01$60.18$82.65908,200——
2023-02-28$60.36$82.901,107,000——
2023-02-27$61.82$84.911,362,900——
2023-02-24$61.26$84.14940,600——
2023-02-23$60.86$83.591,583,100——
2023-02-22$58.74$80.681,794,500——
2023-02-21$60.94$83.701,444,600——
2023-02-17$62.16$85.371,848,400——
2023-02-16$63.19$86.792,242,800——
2023-02-15$61.03$83.821,431,400——
2023-02-14$60.46$83.041,569,100——
2023-02-13$59.18$81.281,619,600——
2023-02-10$57.59$79.101,299,000——
2023-02-09$57.32$78.731,481,400——
2023-02-08$55.39$76.071,335,700——
2023-02-07$54.67$75.092,666,900——
2023-02-06$51.78$71.121,218,800——
2023-02-03$50.15$68.881,571,000——
2023-02-02$49.19$67.561,987,700——
2023-02-01$49.77$68.362,409,800——
2023-01-31$47.87$65.751,158,500——
2023-01-30$46.14$63.371,019,000——
2023-01-27$47.48$65.211,320,100——
2023-01-26$45.69$62.751,601,500——
2023-01-25$45.96$63.121,885,700——
2023-01-24$46.39$63.711,661,200——
2023-01-23$46.79$64.262,690,200——
2023-01-20$49.05$67.372,036,700——
2023-01-19$49.48$67.961,524,600——
2023-01-18$50.27$69.041,621,300——
2023-01-17$52.58$72.221,786,900——
2023-01-13$51.23$70.361,187,300——
2023-01-12$50.44$69.281,514,200——
2023-01-11$50.16$68.892,668,600——
2023-01-10$51.66$70.951,851,600——
2023-01-09$48.86$67.112,479,000——
2023-01-06$49.46$67.931,822,500——
2023-01-05$49.93$68.582,668,600——
2023-01-04$47.16$64.773,218,100——
2023-01-03$52.65$72.311,406,700——