5 DAY PERFORMANCE
+5.95%
1 MONTH PERFORMANCE
+2.99%
3 MONTH PERFORMANCE
+1.29%
6 MONTH PERFORMANCE
+20.70%
YEAR-TO-DATE PERFORMANCE
+7.83%
1 YEAR PERFORMANCE
-0.07%
Scorpio Tankers Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/09/2026 | $54.50 | $54.81 (0.57%) | $55.34 | $53.26 | 2.36 M | $2.55 B |
| 01/08/2026 | $56.88 | $56.18 (-1.23%) | $57.97 | $54.63 | 1.95 M | $2.62 B |
| 01/07/2026 | $53.65 | $56.11 (4.59%) | $56.12 | $53.12 | 1.51 M | $2.61 B |
| 01/06/2026 | $50.01 | $51.73 (3.44%) | $52.48 | $50.01 | 1.21 M | $2.41 B |
| 01/05/2026 | $51.44 | $49.51 (-3.75%) | $51.94 | $49.49 | 963.80 K | $2.31 B |
| 01/02/2026 | $50.54 | $49.69 (-1.68%) | $50.54 | $48.93 | 674.90 K | $2.32 B |
| 12/31/2025 | $50.68 | $50.83 (0.3%) | $50.99 | $50.42 | 489.90 K | $2.37 B |
| 12/30/2025 | $51.71 | $50.70 (-1.95%) | $51.75 | $50.65 | 577.75 K | $2.36 B |
| 12/29/2025 | $51.43 | $51.63 (0.39%) | $51.87 | $51.08 | 641.60 K | $2.41 B |
| 12/26/2025 | $50.90 | $51.45 (1.08%) | $51.66 | $50.70 | 411.60 K | $2.40 B |
| 12/24/2025 | $50.78 | $51.01 (0.45%) | $51.04 | $50.40 | 309.50 K | $2.38 B |
| 12/23/2025 | $51.22 | $50.79 (-0.84%) | $51.41 | $50.46 | 718.35 K | $2.37 B |
| 12/22/2025 | $51.29 | $51.21 (-0.16%) | $51.95 | $51.15 | 638.35 K | $2.39 B |
| 12/19/2025 | $50.90 | $51.26 (0.71%) | $51.65 | $50.50 | 858.73 K | $2.39 B |
| 12/18/2025 | $51.60 | $50.98 (-1.2%) | $51.62 | $50.79 | 888.92 K | $2.38 B |
| 12/17/2025 | $52.07 | $51.83 (-0.46%) | $52.38 | $51.34 | 968.30 K | $2.42 B |
| 12/16/2025 | $51.59 | $51.39 (-0.39%) | $51.95 | $51.14 | 1.51 M | $2.39 B |
| 12/15/2025 | $52.10 | $52.08 (-0.04%) | $52.40 | $51.43 | 1.45 M | $2.43 B |
| 12/12/2025 | $53.10 | $51.99 (-2.09%) | $53.17 | $51.93 | 1.55 M | $2.42 B |
| 12/11/2025 | $54.50 | $53.22 (-2.35%) | $54.85 | $52.69 | 1.75 M | $2.48 B |
| 12/10/2025 | $54.81 | $54.38 (-0.78%) | $55.05 | $53.50 | 1.90 M | $2.53 B |
| 12/09/2025 | $55.37 | $54.73 (-1.16%) | $55.96 | $54.73 | 522.71 K | $2.55 B |
| 12/08/2025 | $55.95 | $55.57 (-0.68%) | $56.74 | $55.27 | 545.10 K | $2.59 B |
| 12/05/2025 | $56.08 | $55.89 (-0.34%) | $56.74 | $55.55 | 975.50 K | $2.60 B |
| 12/04/2025 | $56.35 | $55.94 (-0.73%) | $56.60 | $55.40 | 679.15 K | $2.61 B |
| 12/03/2025 | $57.25 | $56.58 (-1.17%) | $57.50 | $56.38 | 824.93 K | $2.64 B |
| 12/02/2025 | $55.66 | $56.35 (1.24%) | $56.95 | $54.73 | 1.04 M | $2.63 B |
| 12/01/2025 | $57.18 | $55.56 (-2.83%) | $57.68 | $54.99 | 1.55 M | $2.59 B |
| 11/28/2025 | $58.29 | $57.33 (-1.65%) | $58.53 | $56.86 | 2.13 M | $2.67 B |
| 11/26/2025 | $58.40 | $57.91 (-0.84%) | $59.56 | $57.32 | 1.45 M | $2.70 B |
| 11/25/2025 | $59.09 | $58.86 (-0.39%) | $59.78 | $58.17 | 2.01 M | $2.74 B |
| 11/24/2025 | $60.61 | $60.19 (-0.69%) | $61.02 | $59.33 | 899.51 K | $2.80 B |
| 11/21/2025 | $60.48 | $61.84 (2.25%) | $62.03 | $59.27 | 1.04 M | $2.88 B |
| 11/20/2025 | $61.55 | $60.16 (-2.26%) | $62.78 | $59.93 | 862.26 K | $2.80 B |
| 11/19/2025 | $61.03 | $61.10 (0.11%) | $61.94 | $60.27 | 647.00 K | $2.85 B |
| 11/18/2025 | $61.39 | $62.28 (1.45%) | $62.74 | $60.52 | 709.61 K | $2.90 B |
| 11/17/2025 | $61.85 | $61.57 (-0.45%) | $62.32 | $60.99 | 558.60 K | $2.87 B |
| 11/14/2025 | $60.71 | $61.85 (1.88%) | $62.19 | $58.60 | 539.97 K | $2.88 B |
| 11/13/2025 | $63.16 | $61.76 (-2.22%) | $63.21 | $61.44 | 947.90 K | $2.88 B |
| 11/12/2025 | $62.61 | $63.02 (0.65%) | $63.06 | $62.07 | 551.10 K | $2.94 B |
| 11/11/2025 | $64.87 | $62.60 (-3.5%) | $64.87 | $61.28 | 694.30 K | $2.92 B |
| 11/10/2025 | $64.04 | $64.52 (0.75%) | $65.52 | $63.65 | 631.81 K | $3.01 B |
| 11/07/2025 | $63.19 | $63.97 (1.23%) | $64.59 | $62.64 | 739.52 K | $2.98 B |
| 11/06/2025 | $62.00 | $63.20 (1.94%) | $63.29 | $61.39 | 862.53 K | $2.95 B |
| 11/05/2025 | $60.94 | $61.30 (0.59%) | $62.01 | $60.48 | 500.80 K | $2.86 B |
| 11/04/2025 | $60.16 | $60.74 (0.96%) | $60.94 | $59.27 | 777.10 K | $2.83 B |
| 11/03/2025 | $61.37 | $61.62 (0.41%) | $61.64 | $60.27 | 528.80 K | $2.87 B |
| 10/31/2025 | $62.00 | $61.70 (-0.48%) | $62.00 | $60.09 | 1.73 M | $2.88 B |
| 10/30/2025 | $60.01 | $61.14 (1.88%) | $62.70 | $58.59 | 787.24 K | $2.85 B |
| 10/29/2025 | $61.94 | $62.03 (0.15%) | $63.05 | $61.77 | 688.82 K | $2.89 B |
| 10/28/2025 | $60.48 | $61.44 (1.59%) | $61.62 | $59.99 | 576.74 K | $2.84 B |
| 10/27/2025 | $60.50 | $60.19 (-0.51%) | $60.99 | $59.53 | 382.38 K | $2.79 B |
| 10/24/2025 | $59.78 | $60.37 (0.99%) | $61.38 | $59.78 | 635.37 K | $2.79 B |
| 10/23/2025 | $59.00 | $60.33 (2.25%) | $61.16 | $58.84 | 864.90 K | $2.79 B |
| 10/22/2025 | $57.09 | $58.44 (2.36%) | $58.54 | $56.34 | 331.06 K | $2.70 B |
| 10/21/2025 | $57.68 | $56.88 (-1.39%) | $57.92 | $56.54 | 464.80 K | $2.63 B |
| 10/20/2025 | $58.00 | $57.94 (-0.1%) | $58.99 | $57.42 | 569.40 K | $2.68 B |
| 10/17/2025 | $55.67 | $57.47 (3.23%) | $57.98 | $55.12 | 986.37 K | $2.66 B |
| 10/16/2025 | $54.98 | $55.73 (1.36%) | $58.25 | $54.80 | 834.91 K | $2.58 B |
| 10/15/2025 | $54.18 | $54.57 (0.72%) | $55.24 | $54.01 | 626.40 K | $2.53 B |
| 10/14/2025 | $52.83 | $53.40 (1.08%) | $53.72 | $52.56 | 579.60 K | $2.47 B |
| 10/13/2025 | $54.55 | $54.15 (-0.73%) | $54.93 | $53.19 | 800.00 K | $2.51 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
