Scorpio Tankers Inc. Common Shares (STNG)

39.36Last Price

+0.01 (0.03%)Change

Scorpio Tankers Inc is a leading provider of marine transportation services, specializing in the transportation of refined petroleum products

The company operates a modern fleet of tankers that are designed to ensure the safe and efficient shipping of cargo across global markets. With a commitment to operational excellence, safety, and environmental sustainability, Scorpio Tankers plays a critical role in the logistics of the energy sector, facilitating the movement of essential fuels to meet global demand. Its strategic focus on innovation and fleet optimization distinguishes it as a key player in the maritime transportation industry.

Date Range:

2024-12-05 - 2025-03-05

Date	Open	High	Low	Close	Volume	Adjusted Close
3/04/2025	38.79	40.16	38.03	39.36	1,173,267	39.36
3/03/2025	40.44	41.20	38.93	39.35	1,396,410	39.35
2/28/2025	39.75	41.13	39.57	39.85	1,329,330	39.85
2/27/2025	40.55	41.18	38.55	39.43	1,509,646	39.43
2/26/2025	41.26	41.66	40.48	40.76	833,541	40.76
2/25/2025	42.05	42.39	41.01	41.16	634,451	41.16
2/24/2025	41.19	42.13	40.73	41.95	1,047,226	41.95
2/21/2025	42.71	43.00	41.07	41.23	751,358	41.23
2/20/2025	42.12	42.76	41.77	42.42	747,685	42.42
2/19/2025	43.53	44.38	42.55	42.87	816,922	42.87
2/18/2025	44.13	44.73	43.31	43.78	1,077,917	43.78
2/14/2025	45.69	46.50	43.32	44.13	1,147,008	44.13
2/13/2025	47.62	48.76	44.00	44.66	1,854,851	44.66
2/12/2025	48.32	49.25	47.47	47.86	865,180	47.86
2/11/2025	48.29	48.70	47.76	48.18	613,310	48.18
2/10/2025	47.68	48.47	46.41	48.09	1,079,722	48.09
2/07/2025	48.65	49.18	47.03	47.09	840,962	47.09
2/06/2025	49.81	50.00	48.31	48.64	629,794	48.64
2/05/2025	49.34	50.37	48.94	49.62	668,124	49.62
2/04/2025	47.51	51.17	46.95	50.11	1,103,106	50.11
2/03/2025	47.41	48.32	46.85	47.95	757,814	47.95
1/31/2025	47.54	48.97	47.03	47.62	1,673,110	47.62
1/30/2025	48.22	48.33	47.27	47.93	839,880	47.93
1/29/2025	46.63	48.06	46.63	47.78	754,100	47.78
1/28/2025	46.99	47.66	45.90	46.37	673,487	46.37
1/27/2025	47.11	48.02	46.56	46.69	771,911	46.69
1/24/2025	47.78	47.88	45.43	46.47	974,595	46.47
1/23/2025	47.94	48.54	47.12	47.72	746,181	47.72
1/22/2025	47.93	48.92	47.00	47.76	1,380,687	47.76
1/21/2025	52.23	52.34	47.80	47.84	2,144,475	47.84
1/17/2025	52.83	53.91	51.91	52.82	1,243,587	52.82
1/16/2025	55.75	56.01	54.05	54.42	904,690	54.42
1/15/2025	56.29	56.58	55.14	56.48	760,776	56.48
1/14/2025	55.63	56.51	54.82	56.35	1,147,348	56.35
1/13/2025	55.54	56.74	54.39	56.62	1,826,959	56.62
1/10/2025	55.57	55.86	53.89	54.85	1,458,365	54.85
1/08/2025	51.92	52.65	51.19	52.39	967,452	52.39
1/07/2025	49.23	53.18	49.21	52.86	1,797,054	52.86
1/06/2025	49.50	50.02	47.84	48.17	718,032	48.17
1/03/2025	50.14	50.15	48.29	48.86	1,106,997	48.86
1/02/2025	50.96	51.19	49.65	50.03	755,550	50.03
12/31/2024	48.70	0.00	49.69	49.69	0	49.69
12/30/2024	49.59	49.81	48.31	48.70	514,867	48.70
12/27/2024	49.27	49.81	48.18	49.51	1,458,978	49.51
12/26/2024	49.72	49.98	48.80	49.23	1,150,389	49.23
12/24/2024	49.62	50.60	48.77	49.77	1,288,436	49.77
12/23/2024	47.63	49.34	47.40	49.16	1,738,080	49.16
12/20/2024	46.72	48.16	46.64	47.49	1,167,887	47.49
12/19/2024	48.34	48.34	46.72	47.34	593,114	47.34
12/18/2024	48.50	48.76	47.54	48.17	884,409	48.17
12/17/2024	47.00	47.35	45.94	47.15	990,720	47.15
12/16/2024	47.39	48.06	46.97	47.48	1,223,114	47.48
12/13/2024	47.32	48.54	46.97	48.31	655,175	48.31
12/12/2024	47.50	47.52	46.66	47.23	818,708	47.23
12/11/2024	49.18	49.25	47.80	47.90	709,268	47.90
12/10/2024	48.83	49.46	47.96	48.96	575,194	48.96
12/09/2024	49.50	49.78	48.65	48.87	511,845	48.87
12/06/2024	49.41	49.51	48.13	48.80	636,043	48.80
12/05/2024	50.37	50.67	49.39	49.55	525,665	49.55