-
5 DAY PERFORMANCE
-1.56% -
1 MONTH PERFORMANCE
-19.64% -
3 MONTH PERFORMANCE
-26.85% -
6 MONTH PERFORMANCE
-33.72% -
YEAR-TO-DATE PERFORMANCE
-11.64% -
1 YEAR PERFORMANCE
-3.01%
Scorpio Tankers Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/15/2024 | $55.00 | $53.73 (-2.31%) | $55.40 | $53.44 | 777,510 | $2.58 B |
| 11/14/2024 | $54.26 | $54.97 (1.31%) | $55.39 | $53.73 | 1.20 M | $2.64 B |
| 11/13/2024 | $52.98 | $54.16 (2.23%) | $55.11 | $52.70 | 1.39 M | $2.60 B |
| 11/12/2024 | $54.10 | $53.12 (-1.81%) | $54.27 | $52.81 | 804,900 | $2.55 B |
| 11/11/2024 | $54.62 | $54.57 (-0.09%) | $54.93 | $53.98 | 634,900 | $2.62 B |
| 11/08/2024 | $55.32 | $54.67 (-1.17%) | $55.88 | $53.55 | 1.06 M | $2.62 B |
| 11/07/2024 | $57.17 | $55.45 (-3.01%) | $57.88 | $55.30 | 1.14 M | $2.66 B |
| 11/06/2024 | $57.42 | $56.51 (-1.58%) | $57.48 | $55.08 | 1.50 M | $2.71 B |
| 11/05/2024 | $58.16 | $57.49 (-1.15%) | $58.62 | $57.05 | 743,306 | $2.76 B |
| 11/04/2024 | $58.14 | $57.92 (-0.38%) | $58.90 | $57.73 | 864,503 | $2.78 B |
| 11/01/2024 | $58.25 | $58.39 (0.24%) | $59.09 | $57.63 | 791,144 | $2.80 B |
| 10/31/2024 | $58.31 | $58.27 (-0.07%) | $59.44 | $58.16 | 847,800 | $2.79 B |
| 10/30/2024 | $58.78 | $58.07 (-1.21%) | $59.16 | $57.15 | 1.37 M | $2.78 B |
| 10/29/2024 | $59.72 | $59.32 (-0.67%) | $60.31 | $55.32 | 2.99 M | $2.84 B |
| 10/28/2024 | $61.02 | $60.95 (-0.11%) | $61.53 | $60.60 | 885,658 | $2.92 B |
| 10/25/2024 | $61.50 | $62.02 (0.85%) | $62.90 | $61.50 | 610,429 | $3.10 B |
| 10/24/2024 | $61.65 | $61.33 (-0.52%) | $61.83 | $60.84 | 745,321 | $3.07 B |
| 10/23/2024 | $62.16 | $61.58 (-0.93%) | $62.64 | $61.19 | 1.72 M | $3.08 B |
| 10/22/2024 | $65.86 | $64.76 (-1.67%) | $66.17 | $64.75 | 672,376 | $3.24 B |
| 10/21/2024 | $67.50 | $66.56 (-1.39%) | $67.50 | $66.25 | 723,314 | $3.33 B |
| 10/18/2024 | $67.40 | $67.02 (-0.56%) | $67.49 | $66.17 | 530,613 | $3.35 B |
| 10/17/2024 | $67.50 | $66.24 (-1.87%) | $67.50 | $65.86 | 774,401 | $3.31 B |
| 10/16/2024 | $66.93 | $66.85 (-0.12%) | $67.59 | $66.77 | 782,022 | $3.34 B |
| 10/15/2024 | $68.10 | $66.70 (-2.06%) | $68.45 | $66.65 | 1.47 M | $3.34 B |
| 10/14/2024 | $70.58 | $69.55 (-1.46%) | $70.58 | $69.23 | 817,200 | $3.48 B |
| 10/11/2024 | $70.13 | $70.89 (1.08%) | $71.02 | $70.00 | 588,193 | $3.55 B |
| 10/10/2024 | $71.37 | $70.99 (-0.53%) | $71.45 | $70.60 | 427,211 | $3.55 B |
| 10/09/2024 | $71.62 | $70.86 (-1.06%) | $72.28 | $70.73 | 474,100 | $3.54 B |
| 10/08/2024 | $72.00 | $72.84 (1.17%) | $72.92 | $71.10 | 489,917 | $3.64 B |
| 10/07/2024 | $73.12 | $73.14 (0.03%) | $73.62 | $72.77 | 419,500 | $3.66 B |
| 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 |