5 DAY PERFORMANCE
-1.02%
1 MONTH PERFORMANCE
-13.38%
3 MONTH PERFORMANCE
-33.12%
6 MONTH PERFORMANCE
-47.29%
YEAR-TO-DATE PERFORMANCE
-28.91%
1 YEAR PERFORMANCE
-48.40%
Scorpio Tankers Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/17/2025 | $34.34 | $35.33 (2.88%) | $35.35 | $34.05 | 481,896 | $1.69 B |
| 04/16/2025 | $33.69 | $34.13 (1.31%) | $34.38 | $33.21 | 605,704 | $1.64 B |
| 04/15/2025 | $34.32 | $33.59 (-2.13%) | $34.53 | $33.55 | 805,529 | $1.61 B |
| 04/14/2025 | $35.85 | $34.33 (-4.24%) | $35.85 | $34.30 | 813,500 | $1.65 B |
| 04/11/2025 | $34.08 | $35.69 (4.72%) | $35.84 | $33.77 | 910,403 | $1.71 B |
| 04/10/2025 | $33.81 | $33.29 (-1.54%) | $33.91 | $32.60 | 933,900 | $1.60 B |
| 04/09/2025 | $33.31 | $34.40 (3.27%) | $35.41 | $32.41 | 1.39 M | $1.65 B |
| 04/08/2025 | $35.89 | $33.30 (-7.22%) | $36.10 | $32.70 | 1.54 M | $1.60 B |
| 04/07/2025 | $32.08 | $35.36 (10.22%) | $35.89 | $31.62 | 2.34 M | $1.70 B |
| 04/04/2025 | $32.11 | $31.86 (-0.78%) | $32.64 | $30.63 | 2.43 M | $1.53 B |
| 04/03/2025 | $36.12 | $34.39 (-4.79%) | $36.48 | $34.28 | 1.28 M | $1.65 B |
| 04/02/2025 | $37.92 | $37.43 (-1.29%) | $38.02 | $37.07 | 753,600 | $1.79 B |
| 04/01/2025 | $37.69 | $38.10 (1.09%) | $38.59 | $37.28 | 877,100 | $1.83 B |
| 03/31/2025 | $37.68 | $37.58 (-0.27%) | $38.20 | $37.15 | 1.01 M | $1.80 B |
| 03/28/2025 | $37.90 | $38.28 (1%) | $38.45 | $37.26 | 1.27 M | $1.84 B |
| 03/27/2025 | $38.86 | $38.05 (-2.08%) | $38.86 | $37.86 | 817,500 | $1.82 B |
| 03/26/2025 | $39.08 | $39.28 (0.51%) | $39.75 | $38.90 | 808,700 | $1.88 B |
| 03/25/2025 | $40.41 | $39.12 (-3.19%) | $40.79 | $38.95 | 1.00 M | $1.88 B |
| 03/24/2025 | $39.10 | $39.98 (2.25%) | $40.28 | $39.04 | 936,316 | $1.92 B |
| 03/21/2025 | $41.86 | $39.65 (-5.28%) | $41.94 | $39.62 | 2.35 M | $1.90 B |
| 03/20/2025 | $40.99 | $42.18 (2.9%) | $42.27 | $40.76 | 753,219 | $2.02 B |
| 03/19/2025 | $41.24 | $41.54 (0.73%) | $42.09 | $40.98 | 981,000 | $1.99 B |
| 03/18/2025 | $40.96 | $40.78 (-0.44%) | $41.45 | $40.34 | 1.08 M | $1.96 B |
| 03/17/2025 | $40.38 | $40.30 (-0.2%) | $41.22 | $39.98 | 752,434 | $1.93 B |
| 03/14/2025 | $38.70 | $39.57 (2.25%) | $39.73 | $38.70 | 896,046 | $1.90 B |
| 03/13/2025 | $38.24 | $38.76 (1.36%) | $39.34 | $38.24 | 701,100 | $1.86 B |
| 03/12/2025 | $38.00 | $38.04 (0.11%) | $38.20 | $37.46 | 1.47 M | $1.82 B |
| 03/11/2025 | $38.72 | $38.07 (-1.68%) | $38.84 | $37.14 | 825,636 | $1.83 B |
| 03/10/2025 | $39.20 | $38.45 (-1.91%) | $39.38 | $38.29 | 869,700 | $1.84 B |
| 03/07/2025 | $39.91 | $39.66 (-0.63%) | $40.63 | $39.52 | 759,300 | $1.90 B |
| 03/06/2025 | $39.87 | $40.02 (0.38%) | $40.41 | $39.38 | 932,822 | $1.92 B |
| 03/05/2025 | $39.68 | $39.26 (-1.06%) | $40.19 | $38.69 | 1.16 M | $1.88 B |
| 03/04/2025 | $38.79 | $39.36 (1.47%) | $40.16 | $38.03 | 1.17 M | $1.89 B |
| 03/03/2025 | $40.44 | $39.35 (-2.7%) | $41.20 | $38.93 | 1.40 M | $1.89 B |
| 02/28/2025 | $39.75 | $39.85 (0.25%) | $41.13 | $39.57 | 1.33 M | $1.91 B |
| 02/27/2025 | $40.55 | $39.43 (-2.76%) | $41.18 | $38.55 | 1.51 M | $1.89 B |
| 02/26/2025 | $41.26 | $40.76 (-1.21%) | $41.67 | $40.48 | 833,886 | $1.95 B |
| 02/25/2025 | $42.05 | $41.16 (-2.12%) | $42.39 | $41.01 | 634,610 | $1.97 B |
| 02/24/2025 | $41.19 | $41.95 (1.85%) | $42.13 | $40.73 | 1.05 M | $2.01 B |
| 02/21/2025 | $42.71 | $41.23 (-3.47%) | $43.00 | $41.07 | 751,358 | $1.98 B |
| 02/20/2025 | $42.12 | $42.42 (0.71%) | $42.76 | $41.77 | 747,700 | $2.03 B |
| 02/19/2025 | $43.53 | $42.87 (-1.52%) | $44.39 | $42.55 | 816,967 | $2.06 B |
| 02/18/2025 | $44.13 | $43.78 (-0.79%) | $44.73 | $43.31 | 1.08 M | $2.10 B |
| 02/14/2025 | $45.69 | $44.13 (-3.41%) | $46.50 | $43.32 | 1.15 M | $2.12 B |
| 02/13/2025 | $47.62 | $44.66 (-6.22%) | $48.76 | $44.00 | 1.85 M | $2.14 B |
| 02/12/2025 | $48.32 | $47.86 (-0.95%) | $49.25 | $47.47 | 865,280 | $2.29 B |
| 02/11/2025 | $48.29 | $48.18 (-0.23%) | $48.70 | $47.76 | 613,317 | $2.31 B |
| 02/10/2025 | $47.68 | $48.09 (0.86%) | $48.47 | $46.41 | 1.08 M | $2.31 B |
| 02/07/2025 | $48.65 | $47.09 (-3.21%) | $49.18 | $47.03 | 840,962 | $2.26 B |
| 02/06/2025 | $49.81 | $48.64 (-2.35%) | $50.00 | $48.32 | 629,800 | $2.33 B |
| 02/05/2025 | $49.34 | $49.62 (0.57%) | $50.37 | $48.94 | 668,124 | $2.38 B |
| 02/04/2025 | $47.51 | $50.11 (5.47%) | $51.17 | $46.95 | 1.10 M | $2.40 B |
| 02/03/2025 | $47.41 | $47.95 (1.14%) | $48.32 | $46.85 | 757,814 | $2.30 B |
| 01/31/2025 | $47.54 | $47.62 (0.17%) | $48.97 | $47.03 | 1.67 M | $2.28 B |
| 01/30/2025 | $48.22 | $47.93 (-0.6%) | $48.33 | $47.27 | 840,082 | $2.30 B |
| 01/29/2025 | $46.63 | $47.78 (2.47%) | $48.06 | $46.63 | 754,146 | $2.29 B |
| 01/28/2025 | $46.99 | $46.37 (-1.32%) | $47.66 | $45.90 | 673,500 | $2.22 B |
| 01/27/2025 | $47.11 | $46.69 (-0.89%) | $48.02 | $46.56 | 772,421 | $2.24 B |
| 01/24/2025 | $47.78 | $46.47 (-2.74%) | $47.88 | $45.43 | 974,600 | $2.23 B |
| 01/23/2025 | $47.94 | $47.72 (-0.46%) | $48.54 | $47.12 | 746,200 | $2.29 B |
| 01/22/2025 | $47.93 | $47.76 (-0.35%) | $48.92 | $47.00 | 1.38 M | $2.29 B |
| 01/21/2025 | $52.23 | $47.84 (-8.41%) | $52.34 | $47.80 | 2.15 M | $2.29 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.
