-
5 DAY PERFORMANCE
+2.37% -
1 MONTH PERFORMANCE
+6.82% -
3 MONTH PERFORMANCE
-8.64% -
6 MONTH PERFORMANCE
+1.70% -
YEAR-TO-DATE PERFORMANCE
+20.05% -
1 YEAR PERFORMANCE
+42.42%
Scorpio Tankers Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $74.49 | $72.94 (-2.08%) | $74.67 | $72.53 | 488,282 | $3.65 B |
| 10/03/2024 | $73.24 | $74.31 (1.46%) | $74.55 | $72.89 | 683,510 | $3.72 B |
| 10/02/2024 | $72.26 | $73.26 (1.38%) | $73.37 | $72.12 | 972,034 | $3.66 B |
| 10/01/2024 | $70.38 | $71.26 (1.25%) | $71.87 | $69.65 | 813,228 | $3.56 B |
| 09/30/2024 | $71.88 | $71.30 (-0.81%) | $71.89 | $70.34 | 565,655 | $3.57 B |
| 09/27/2024 | $71.08 | $71.65 (0.8%) | $71.93 | $70.69 | 672,900 | $3.58 B |
| 09/26/2024 | $70.30 | $71.09 (1.12%) | $71.53 | $70.30 | 699,648 | $3.56 B |
| 09/25/2024 | $70.01 | $69.49 (-0.74%) | $70.60 | $69.36 | 582,600 | $3.48 B |
| 09/24/2024 | $70.66 | $71.00 (0.48%) | $71.93 | $69.50 | 1.05 M | $3.55 B |
| 09/23/2024 | $68.24 | $69.72 (2.17%) | $69.85 | $68.09 | 584,715 | $3.49 B |
| 09/20/2024 | $68.52 | $68.26 (-0.38%) | $68.82 | $67.67 | 1.19 M | $3.41 B |
| 09/19/2024 | $70.62 | $70.47 (-0.21%) | $71.00 | $69.48 | 432,300 | $3.53 B |
| 09/18/2024 | $69.90 | $69.45 (-0.64%) | $70.32 | $69.10 | 459,706 | $3.47 B |
| 09/17/2024 | $69.00 | $69.56 (0.81%) | $69.72 | $68.65 | 396,900 | $3.48 B |
| 09/16/2024 | $68.36 | $68.68 (0.47%) | $68.89 | $67.94 | 450,229 | $3.44 B |
| 09/13/2024 | $68.00 | $68.02 (0.03%) | $68.89 | $67.75 | 425,200 | $3.40 B |
| 09/12/2024 | $67.71 | $67.62 (-0.13%) | $68.66 | $67.01 | 515,200 | $3.38 B |
| 09/11/2024 | $66.61 | $67.04 (0.65%) | $67.15 | $65.96 | 647,862 | $3.35 B |
| 09/10/2024 | $68.93 | $66.41 (-3.66%) | $68.95 | $66.06 | 1.05 M | $3.32 B |
| 09/09/2024 | $67.37 | $68.53 (1.72%) | $69.00 | $67.12 | 725,585 | $3.43 B |
| 09/06/2024 | $68.40 | $67.71 (-1.01%) | $69.09 | $67.64 | 779,113 | $3.39 B |
| 09/05/2024 | $68.68 | $68.33 (-0.51%) | $69.12 | $67.97 | 739,800 | $3.42 B |
| 09/04/2024 | $67.78 | $68.50 (1.06%) | $69.01 | $67.69 | 888,805 | $3.43 B |
| 09/03/2024 | $70.55 | $67.99 (-3.63%) | $70.86 | $67.97 | 1.05 M | $3.40 B |
| 08/30/2024 | $71.19 | $71.54 (0.49%) | $72.05 | $71.00 | 519,200 | $3.58 B |
| 08/29/2024 | $70.65 | $70.64 (-0.01%) | $70.92 | $69.76 | 311,140 | $3.53 B |
| 08/28/2024 | $70.86 | $70.44 (-0.59%) | $70.98 | $69.82 | 498,143 | $3.52 B |
| 08/27/2024 | $70.95 | $71.42 (0.66%) | $71.55 | $70.75 | 397,903 | $3.57 B |
| 08/26/2024 | $71.03 | $71.11 (0.11%) | $72.34 | $70.85 | 583,701 | $3.56 B |
| 08/23/2024 | $70.81 | $70.51 (-0.42%) | $71.56 | $70.16 | 1.26 M | $3.53 B |
| 08/22/2024 | $71.00 | $70.45 (-0.77%) | $71.27 | $70.36 | 893,301 | $3.52 B |
| 08/21/2024 | $71.52 | $70.80 (-1.01%) | $71.88 | $70.69 | 885,440 | $3.54 B |
| 08/20/2024 | $72.30 | $70.96 (-1.85%) | $72.75 | $70.93 | 807,945 | $3.55 B |
| 08/19/2024 | $73.44 | $72.75 (-0.94%) | $74.48 | $72.54 | 807,831 | $3.64 B |
| 08/16/2024 | $74.57 | $73.44 (-1.52%) | $74.94 | $73.33 | 528,000 | $3.67 B |
| 08/15/2024 | $74.48 | $74.52 (0.05%) | $75.26 | $73.72 | 471,741 | $3.73 B |
| 08/14/2024 | $73.84 | $73.52 (-0.43%) | $74.40 | $72.78 | 435,900 | $3.68 B |
| 08/13/2024 | $74.43 | $73.26 (-1.57%) | $74.50 | $72.91 | 765,933 | $3.66 B |
| 08/12/2024 | $74.25 | $74.64 (0.53%) | $75.35 | $73.72 | 410,706 | $3.73 B |
| 08/09/2024 | $73.74 | $74.27 (0.72%) | $74.72 | $73.50 | 756,500 | $3.72 B |
| 08/08/2024 | $73.96 | $73.95 (-0.01%) | $74.56 | $73.21 | 957,019 | $3.70 B |
| 08/07/2024 | $75.00 | $73.65 (-1.8%) | $75.69 | $72.62 | 967,500 | $3.68 B |
| 08/06/2024 | $72.00 | $74.18 (3.03%) | $74.41 | $70.44 | 910,847 | $3.71 B |
| 08/05/2024 | $70.00 | $71.80 (2.57%) | $73.24 | $69.08 | 1.48 M | $3.59 B |
| 08/02/2024 | $74.71 | $74.14 (-0.76%) | $74.87 | $73.56 | 1.37 M | $3.71 B |
| 08/01/2024 | $77.41 | $76.49 (-1.19%) | $77.67 | $74.80 | 890,790 | $3.83 B |
| 07/31/2024 | $77.06 | $76.68 (-0.49%) | $77.83 | $76.11 | 959,154 | $3.84 B |
| 07/30/2024 | $75.90 | $76.87 (1.28%) | $77.74 | $75.12 | 1.27 M | $3.85 B |
| 07/29/2024 | $75.00 | $74.48 (-0.69%) | $75.74 | $74.02 | 998,513 | $3.73 B |
| 07/26/2024 | $73.95 | $72.69 (-1.7%) | $73.95 | $72.41 | 547,162 | $3.63 B |
| 07/25/2024 | $74.95 | $73.46 (-1.99%) | $75.03 | $73.44 | 613,939 | $3.67 B |
| 07/24/2024 | $76.60 | $74.98 (-2.11%) | $76.79 | $74.54 | 653,737 | $3.74 B |
| 07/23/2024 | $76.69 | $76.56 (-0.17%) | $77.26 | $75.77 | 740,400 | $3.82 B |
| 07/22/2024 | $75.50 | $77.59 (2.77%) | $78.27 | $75.45 | 1.81 M | $3.87 B |
| 07/19/2024 | $74.55 | $75.35 (1.07%) | $75.56 | $73.74 | 1.25 M | $3.76 B |
| 07/18/2024 | $75.69 | $74.55 (-1.51%) | $75.87 | $73.10 | 1.48 M | $3.72 B |
| 07/17/2024 | $77.48 | $75.79 (-2.18%) | $77.58 | $75.54 | 970,828 | $3.78 B |
| 07/16/2024 | $77.42 | $77.60 (0.23%) | $77.74 | $76.74 | 727,926 | $3.87 B |
| 07/15/2024 | $77.34 | $76.93 (-0.53%) | $77.98 | $76.53 | 699,005 | $3.84 B |
| 07/12/2024 | $78.25 | $76.41 (-2.35%) | $79.00 | $75.61 | 1.15 M | $3.81 B |
| 07/11/2024 | $78.50 | $78.24 (-0.33%) | $78.66 | $76.89 | 916,698 | $3.90 B |
| 07/10/2024 | $78.40 | $78.33 (-0.09%) | $79.01 | $78.14 | 410,383 | $3.91 B |
| 07/09/2024 | $77.85 | $78.36 (0.66%) | $78.56 | $77.34 | 627,498 | $3.91 B |
| 07/08/2024 | $79.00 | $78.09 (-1.15%) | $79.22 | $77.50 | 760,879 | $3.90 B |
| 07/05/2024 | $81.50 | $79.89 (-1.98%) | $81.50 | $79.57 | 428,330 | $3.99 B |