5 DAY PERFORMANCE
+0.00%
1 MONTH PERFORMANCE
-0.95%
3 MONTH PERFORMANCE
-0.04%
6 MONTH PERFORMANCE
+0.20%
YEAR-TO-DATE PERFORMANCE
+0.08%
1 YEAR PERFORMANCE
+0.08%
Scorpio Tankers Inc. 7.00% Seni Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/02/2025 | $25.12 | $25.15 (0.12%) | $25.15 | $25.10 | 4,350 | $1.26 B |
| 12/31/2024 | $25.12 | $25.13 (0.04%) | $25.15 | $25.11 | 3,623 | $1.26 B |
| 12/30/2024 | $25.16 | $25.11 (-0.2%) | $25.16 | $25.05 | 4,727 | $1.26 B |
| 12/27/2024 | $25.12 | $25.15 (0.12%) | $25.15 | $25.12 | 3,410 | $1.26 B |
| 12/26/2024 | $25.10 | $25.11 (0.04%) | $25.15 | $25.10 | 5,400 | $1.26 B |
| 12/24/2024 | $25.11 | $25.12 (0.04%) | $25.12 | $25.10 | 1,142 | $1.26 B |
| 12/23/2024 | $25.12 | $25.12 (0%) | $25.12 | $25.05 | 1,406 | $1.26 B |
| 12/20/2024 | $25.03 | $25.07 (0.16%) | $25.08 | $25.03 | 5,829 | $1.25 B |
| 12/19/2024 | $25.05 | $25.07 (0.08%) | $25.07 | $25.03 | 9,200 | $1.25 B |
| 12/18/2024 | $25.12 | $25.08 (-0.16%) | $25.12 | $25.06 | 8,012 | $1.25 B |
| 12/17/2024 | $25.09 | $25.08 (-0.04%) | $25.09 | $25.06 | 3,709 | $1.25 B |
| 12/16/2024 | $25.02 | $25.06 (0.16%) | $25.09 | $25.02 | 11,800 | $1.25 B |
| 12/13/2024 | $25.02 | $25.03 (0.04%) | $25.08 | $25.01 | 17,200 | $1.25 B |
| 12/12/2024 | $25.43 | $25.45 (0.08%) | $25.45 | $25.39 | 3,444 | $1.27 B |
| 12/11/2024 | $25.39 | $25.45 (0.24%) | $25.45 | $25.39 | 4,629 | $1.27 B |
| 12/10/2024 | $25.38 | $25.38 (0%) | $25.38 | $25.38 | 209 | $1.27 B |
| 12/09/2024 | $25.38 | $25.37 (-0.04%) | $25.38 | $25.37 | 800 | $1.27 B |
| 12/06/2024 | $25.36 | $25.36 (0%) | $25.39 | $25.36 | 3,743 | $1.27 B |
| 12/05/2024 | $25.34 | $25.33 (-0.04%) | $25.38 | $25.30 | 7,500 | $1.27 B |
| 12/04/2024 | $25.35 | $25.35 (0%) | $25.35 | $25.35 | 222 | $1.27 B |
| 12/03/2024 | $25.32 | $25.32 (0%) | $25.32 | $25.32 | 1,239 | $1.27 B |
| 12/02/2024 | $25.38 | $25.39 (0.04%) | $25.39 | $25.34 | 1,200 | $1.27 B |
| 11/29/2024 | $25.31 | $25.30 (-0.04%) | $25.31 | $25.30 | 700 | $1.27 B |
| 11/27/2024 | $25.34 | $25.30 (-0.16%) | $25.35 | $25.30 | 536 | $1.27 B |
| 11/26/2024 | $25.33 | $25.32 (-0.04%) | $25.33 | $25.30 | 1,300 | $1.27 B |
| 11/25/2024 | $25.27 | $25.27 (0%) | $25.32 | $25.27 | 2,200 | $1.26 B |
| 11/22/2024 | $25.30 | $25.25 (-0.2%) | $25.30 | $25.25 | 4,600 | $1.26 B |
| 11/21/2024 | $25.38 | $25.30 (-0.32%) | $25.38 | $25.30 | 1,600 | $1.27 B |
| 11/20/2024 | $25.30 | $25.34 (0.16%) | $25.35 | $25.27 | 2,319 | $1.27 B |
| 11/19/2024 | $25.35 | $25.30 (-0.2%) | $25.35 | $25.26 | 1,800 | $1.27 B |
| 11/18/2024 | $25.24 | $25.36 (0.48%) | $25.36 | $25.24 | 6,400 | $1.27 B |
| 11/15/2024 | $25.21 | $25.31 (0.4%) | $25.31 | $25.21 | 7,110 | $1.27 B |
| 11/14/2024 | $25.24 | $25.21 (-0.12%) | $25.31 | $25.00 | 22,134 | $1.26 B |
| 11/13/2024 | $25.27 | $25.27 (0%) | $25.27 | $25.27 | 500 | $1.26 B |
| 11/12/2024 | $25.21 | $25.21 (0%) | $25.21 | $25.21 | 227 | $1.26 B |
| 11/11/2024 | $25.22 | $25.24 (0.08%) | $25.24 | $25.22 | 900 | $1.26 B |
| 11/08/2024 | $25.27 | $25.32 (0.2%) | $25.32 | $25.27 | 1,225 | $1.33 B |
| 11/07/2024 | $25.25 | $25.33 (0.32%) | $25.33 | $25.23 | 3,211 | $1.33 B |
| 11/06/2024 | $25.18 | $25.20 (0.08%) | $25.25 | $25.18 | 5,220 | $1.32 B |
| 11/05/2024 | $25.22 | $25.21 (-0.04%) | $25.22 | $25.21 | 400 | $1.32 B |
| 11/04/2024 | $25.21 | $25.21 (0%) | $25.21 | $25.18 | 3,044 | $1.32 B |
| 11/01/2024 | $25.21 | $25.17 (-0.16%) | $25.21 | $25.17 | 700 | $1.32 B |
| 10/31/2024 | $25.15 | $25.15 (0%) | $25.15 | $25.15 | 3,943 | $1.32 B |
| 10/30/2024 | $25.18 | $25.21 (0.12%) | $25.21 | $25.18 | 639 | $1.32 B |
| 10/29/2024 | $25.20 | $25.18 (-0.08%) | $25.20 | $25.18 | 528 | $1.32 B |
| 10/28/2024 | $25.16 | $25.20 (0.16%) | $25.20 | $25.16 | 2,400 | $1.32 B |
| 10/25/2024 | $25.18 | $25.22 (0.16%) | $25.22 | $25.15 | 1,447 | $1.32 B |
| 10/24/2024 | $25.20 | $25.20 (0%) | $25.21 | $25.17 | 2,200 | $1.32 B |
| 10/23/2024 | $25.20 | $25.20 (0%) | $25.23 | $25.15 | 5,700 | $1.32 B |
| 10/22/2024 | $25.15 | $25.22 (0.28%) | $25.22 | $25.15 | 4,300 | $1.32 B |
| 10/21/2024 | $25.18 | $25.17 (-0.04%) | $25.20 | $25.11 | 2,500 | $1.32 B |
| 10/18/2024 | $25.19 | $25.21 (0.08%) | $25.22 | $25.14 | 7,031 | $1.32 B |
| 10/17/2024 | $25.16 | $25.18 (0.08%) | $25.23 | $25.14 | 4,402 | $1.32 B |
| 10/16/2024 | $25.14 | $25.15 (0.04%) | $25.15 | $25.14 | 1,300 | $1.32 B |
| 10/15/2024 | $25.20 | $25.15 (-0.2%) | $25.21 | $25.15 | 6,200 | $1.32 B |
| 10/14/2024 | $25.20 | $25.21 (0.04%) | $25.22 | $25.16 | 2,440 | $1.32 B |
| 10/11/2024 | $25.21 | $25.17 (-0.16%) | $25.21 | $25.17 | 1,544 | $1.32 B |
| 10/10/2024 | $25.21 | $25.17 (-0.16%) | $25.22 | $25.17 | 6,400 | $1.32 B |
| 10/09/2024 | $25.11 | $25.14 (0.12%) | $25.16 | $25.10 | 14,400 | $1.32 B |
| 10/08/2024 | $25.16 | $25.17 (0.04%) | $25.20 | $25.16 | 2,400 | $1.32 B |
| 10/07/2024 | $25.16 | $25.20 (0.16%) | $25.20 | $25.16 | 6,518 | $1.32 B |
| 10/04/2024 | $25.18 | $25.18 (0%) | $25.20 | $25.18 | 1,733 | $1.32 B |
| 10/03/2024 | $25.16 | $25.17 (0.04%) | $25.17 | $25.16 | 1,700 | $1.32 B |
| 10/02/2024 | $25.16 | $25.16 (0%) | $25.16 | $25.16 | 415 | $1.32 B |