5 DAY PERFORMANCE
-2.41%
1 MONTH PERFORMANCE
-7.89%
3 MONTH PERFORMANCE
+8.77%
6 MONTH PERFORMANCE
+39.32%
YEAR-TO-DATE PERFORMANCE
+12.60%
1 YEAR PERFORMANCE
+11.52%
Scorpio Tankers Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $56.35 | $55.94 (-0.73%) | $56.60 | $55.40 | 679.10 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 |
| 10/10/2025 | $54.89 | $54.11 (-1.42%) | $56.09 | $54.05 | 743.83 K | $2.50 B |
| 10/09/2025 | $54.50 | $55.53 (1.89%) | $56.75 | $54.26 | 965.80 K | $2.57 B |
| 10/08/2025 | $54.48 | $54.10 (-0.7%) | $54.49 | $53.37 | 882.69 K | $2.50 B |
| 10/07/2025 | $55.65 | $54.33 (-2.37%) | $55.66 | $52.00 | 1.29 M | $2.51 B |
| 10/06/2025 | $56.68 | $56.24 (-0.78%) | $57.03 | $56.07 | 574.00 K | $2.60 B |
| 10/03/2025 | $56.68 | $57.30 (1.09%) | $57.54 | $56.36 | 551.61 K | $2.65 B |
| 10/02/2025 | $56.49 | $56.30 (-0.34%) | $56.87 | $55.66 | 416.94 K | $2.61 B |
| 10/01/2025 | $56.10 | $56.53 (0.77%) | $57.11 | $55.60 | 1.09 M | $2.62 B |
| 09/30/2025 | $56.66 | $56.05 (-1.08%) | $57.20 | $55.33 | 1.54 M | $2.59 B |
| 09/29/2025 | $57.90 | $57.10 (-1.38%) | $57.90 | $56.07 | 972.54 K | $2.64 B |
| 09/26/2025 | $57.45 | $57.81 (0.63%) | $57.83 | $57.18 | 1.05 M | $2.68 B |
| 09/25/2025 | $58.19 | $57.69 (-0.86%) | $58.19 | $56.94 | 891.05 K | $2.67 B |
| 09/24/2025 | $58.54 | $58.08 (-0.79%) | $58.71 | $57.47 | 574.50 K | $2.69 B |
| 09/23/2025 | $58.25 | $58.91 (1.13%) | $59.34 | $58.14 | 681.17 K | $2.73 B |
| 09/22/2025 | $58.86 | $57.81 (-1.78%) | $59.21 | $57.77 | 619.58 K | $2.68 B |
| 09/19/2025 | $59.41 | $58.81 (-1.01%) | $59.41 | $58.54 | 1.27 M | $2.72 B |
| 09/18/2025 | $60.18 | $59.68 (-0.83%) | $60.32 | $58.62 | 1.65 M | $2.76 B |
| 09/17/2025 | $60.81 | $60.25 (-0.92%) | $62.23 | $60.09 | 1.12 M | $2.79 B |
| 09/16/2025 | $60.75 | $60.65 (-0.16%) | $60.83 | $60.00 | 759.86 K | $2.81 B |
| 09/15/2025 | $59.00 | $60.85 (3.14%) | $61.79 | $58.48 | 1.68 M | $2.82 B |
| 09/12/2025 | $59.00 | $58.69 (-0.53%) | $59.59 | $58.47 | 915.73 K | $2.72 B |
| 09/11/2025 | $57.00 | $58.28 (2.25%) | $58.31 | $56.40 | 883.55 K | $2.70 B |
| 09/10/2025 | $56.58 | $57.19 (1.08%) | $57.20 | $56.26 | 686.42 K | $2.65 B |
| 09/09/2025 | $58.23 | $57.13 (-1.89%) | $58.23 | $56.74 | 1.35 M | $2.64 B |
| 09/08/2025 | $55.99 | $58.69 (4.82%) | $59.43 | $55.51 | 3.01 M | $2.72 B |
| 09/05/2025 | $51.68 | $53.05 (2.65%) | $53.14 | $51.50 | 866.94 K | $2.46 B |
| 09/04/2025 | $51.08 | $51.44 (0.7%) | $52.00 | $50.41 | 956.04 K | $2.38 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.
