-
5 DAY PERFORMANCE
+0.36% -
1 MONTH PERFORMANCE
-0.08% -
3 MONTH PERFORMANCE
+0.60% -
6 MONTH PERFORMANCE
+0.40% -
YEAR-TO-DATE PERFORMANCE
+1.45% -
1 YEAR PERFORMANCE
+1.65%
Scorpio Tankers Inc. 7.00% Seni Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $25.16 | $25.25 (0.36%) | $25.25 | $25.16 | 3,300 | $1.26 B |
| 09/26/2024 | $25.19 | $25.24 (0.2%) | $25.25 | $25.16 | 5,307 | $1.26 B |
| 09/25/2024 | $25.18 | $25.18 (0%) | $25.19 | $25.18 | 4,521 | $1.26 B |
| 09/24/2024 | $25.16 | $25.19 (0.12%) | $25.19 | $25.16 | 3,430 | $1.26 B |
| 09/23/2024 | $25.12 | $25.16 (0.16%) | $25.16 | $25.12 | 1,833 | $1.26 B |
| 09/20/2024 | $25.16 | $25.14 (-0.08%) | $25.16 | $25.14 | 300 | $1.26 B |
| 09/19/2024 | $25.15 | $25.18 (0.12%) | $25.21 | $25.15 | 8,213 | $1.26 B |
| 09/18/2024 | $25.10 | $25.14 (0.16%) | $25.18 | $25.10 | 8,100 | $1.26 B |
| 09/17/2024 | $25.10 | $25.11 (0.04%) | $25.13 | $25.10 | 1,900 | $1.26 B |
| 09/16/2024 | $25.10 | $25.11 (0.04%) | $25.12 | $25.10 | 2,500 | $1.26 B |
| 09/13/2024 | $25.09 | $25.12 (0.12%) | $25.12 | $25.08 | 7,500 | $1.26 B |
| 09/12/2024 | $25.42 | $25.45 (0.12%) | $25.45 | $25.42 | 205 | $1.27 B |
| 09/11/2024 | $25.38 | $25.40 (0.08%) | $25.41 | $25.38 | 2,900 | $1.27 B |
| 09/10/2024 | $25.40 | $25.37 (-0.12%) | $25.41 | $25.37 | 6,048 | $1.27 B |
| 09/09/2024 | $25.40 | $25.36 (-0.16%) | $25.40 | $25.36 | 3,141 | $1.27 B |
| 09/06/2024 | $25.35 | $25.36 (0.04%) | $25.36 | $25.35 | 2,100 | $1.27 B |
| 09/05/2024 | $25.35 | $25.38 (0.12%) | $25.38 | $25.35 | 214 | $1.27 B |
| 09/04/2024 | $25.36 | $25.35 (-0.04%) | $25.37 | $25.34 | 3,200 | $1.27 B |
| 09/03/2024 | $25.33 | $25.35 (0.08%) | $25.35 | $25.30 | 3,520 | $1.27 B |
| 08/30/2024 | $25.33 | $25.33 (0%) | $25.33 | $25.33 | 0 | $1.27 B |
| 08/29/2024 | $25.27 | $25.33 (0.24%) | $25.33 | $25.27 | 2,200 | $1.27 B |
| 08/28/2024 | $25.34 | $25.27 (-0.28%) | $25.34 | $25.27 | 3,200 | $1.26 B |
| 08/27/2024 | $25.25 | $25.28 (0.12%) | $25.28 | $25.25 | 6,447 | $1.26 B |
| 08/26/2024 | $25.26 | $25.25 (-0.04%) | $25.31 | $25.25 | 3,739 | $1.26 B |
| 08/23/2024 | $25.25 | $25.26 (0.04%) | $25.27 | $25.25 | 1,800 | $1.26 B |
| 08/22/2024 | $25.25 | $25.24 (-0.04%) | $25.26 | $25.24 | 1,230 | $1.26 B |
| 08/21/2024 | $25.26 | $25.25 (-0.04%) | $25.26 | $25.25 | 3,500 | $1.26 B |
| 08/20/2024 | $25.25 | $25.26 (0.04%) | $25.26 | $25.25 | 1,400 | $1.26 B |
| 08/19/2024 | $25.26 | $25.25 (-0.04%) | $25.26 | $25.24 | 1,700 | $1.26 B |
| 08/16/2024 | $25.25 | $25.23 (-0.08%) | $25.26 | $25.23 | 2,721 | $1.26 B |
| 08/15/2024 | $25.25 | $25.24 (-0.04%) | $25.25 | $25.22 | 4,800 | $1.26 B |
| 08/14/2024 | $25.23 | $25.23 (0%) | $25.23 | $25.23 | 736 | $1.26 B |
| 08/13/2024 | $25.25 | $25.23 (-0.08%) | $25.25 | $25.23 | 3,300 | $1.26 B |
| 08/12/2024 | $25.17 | $25.21 (0.16%) | $25.22 | $25.16 | 3,644 | $1.26 B |
| 08/09/2024 | $25.20 | $25.20 (0%) | $25.20 | $25.18 | 1,323 | $1.26 B |
| 08/08/2024 | $25.16 | $25.19 (0.12%) | $25.25 | $25.16 | 8,000 | $1.26 B |
| 08/07/2024 | $25.15 | $25.16 (0.04%) | $25.19 | $25.15 | 5,700 | $1.26 B |
| 08/06/2024 | $25.15 | $25.18 (0.12%) | $25.18 | $25.14 | 3,110 | $1.26 B |
| 08/05/2024 | $25.17 | $25.12 (-0.2%) | $25.17 | $25.12 | 15,000 | $1.26 B |
| 08/02/2024 | $25.17 | $25.17 (0%) | $25.18 | $25.16 | 5,132 | $1.26 B |
| 08/01/2024 | $25.16 | $25.17 (0.04%) | $25.18 | $25.16 | 4,347 | $1.26 B |
| 07/31/2024 | $25.15 | $25.14 (-0.04%) | $25.18 | $25.13 | 1,900 | $1.26 B |
| 07/30/2024 | $25.12 | $25.13 (0.04%) | $25.18 | $25.12 | 1,249 | $1.26 B |
| 07/29/2024 | $25.17 | $25.12 (-0.2%) | $25.17 | $25.11 | 4,200 | $1.26 B |
| 07/26/2024 | $25.15 | $25.15 (0%) | $25.15 | $25.15 | 301 | $1.26 B |
| 07/25/2024 | $25.15 | $25.16 (0.04%) | $25.16 | $25.12 | 5,300 | $1.26 B |
| 07/24/2024 | $25.16 | $25.19 (0.12%) | $25.19 | $25.15 | 1,635 | $1.26 B |
| 07/23/2024 | $25.15 | $25.15 (0%) | $25.22 | $25.13 | 4,727 | $1.26 B |
| 07/22/2024 | $25.20 | $25.23 (0.12%) | $25.25 | $25.11 | 6,818 | $1.26 B |
| 07/19/2024 | $25.13 | $25.16 (0.12%) | $25.20 | $25.13 | 2,100 | $1.26 B |
| 07/18/2024 | $25.10 | $25.17 (0.28%) | $25.21 | $25.10 | 7,500 | $1.26 B |
| 07/17/2024 | $25.20 | $25.21 (0.04%) | $25.22 | $25.19 | 6,000 | $1.26 B |
| 07/16/2024 | $25.18 | $25.18 (0%) | $25.18 | $25.15 | 1,100 | $1.26 B |
| 07/15/2024 | $25.17 | $25.17 (0%) | $25.20 | $25.13 | 4,629 | $1.26 B |
| 07/12/2024 | $25.16 | $25.14 (-0.08%) | $25.19 | $25.13 | 6,100 | $1.25 B |
| 07/11/2024 | $25.12 | $25.18 (0.24%) | $25.18 | $25.12 | 1,800 | $1.26 B |
| 07/10/2024 | $25.09 | $25.14 (0.2%) | $25.14 | $25.09 | 4,310 | $1.25 B |
| 07/09/2024 | $25.15 | $25.13 (-0.08%) | $25.15 | $25.11 | 4,300 | $1.25 B |
| 07/08/2024 | $25.14 | $25.15 (0.04%) | $25.15 | $25.12 | 1,934 | $1.26 B |
| 07/05/2024 | $25.08 | $25.11 (0.12%) | $25.15 | $25.08 | 23,020 | $1.25 B |
| 07/03/2024 | $25.10 | $25.10 (0%) | $25.10 | $25.10 | 3,927 | $1.25 B |
| 07/02/2024 | $25.15 | $25.10 (-0.2%) | $25.15 | $25.09 | 8,247 | $1.25 B |
| 07/01/2024 | $25.10 | $25.12 (0.08%) | $25.12 | $25.10 | 4,606 | $1.25 B |
| 06/28/2024 | $25.10 | $25.10 (0%) | $25.10 | $25.10 | 1,005 | $1.25 B |