STNG - Scorpio Tankers Inc.
80.19
0.780 0.973%
Share volume: 1,167,047
Last Updated: 03-04-2026
Transportation/Water Transport:
-0.03%
PREVIOUS CLOSE
CHG
CHG%
$79.41
0.78
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-04-2026 | $78.70 | $78.70 | $81.15 | $81.15 | $78.29 | $78.29 | $80.19 | $80.19 | 1,167,047 | $1,167,047.00 |
| 03-03-2026 | $77.61 | $77.61 | $81.30 | $81.30 | $77.24 | $77.24 | $79.41 | $79.41 | 2,559,428 | $2,559,428.00 |
| 03-02-2026 | $81.24 | $81.24 | $81.85 | $81.85 | $76.48 | $76.48 | $78.28 | $78.28 | 1,575,599 | $1,575,599.00 |
| 02-27-2026 | $77.70 | $77.70 | $79.52 | $79.52 | $76.86 | $76.86 | $79.08 | $79.08 | 1,126,592 | $1,126,592.00 |
| 02-26-2026 | $74.00 | $74.00 | $77.02 | $77.02 | $73.44 | $73.44 | $77.01 | $77.01 | 1,045,734 | $1,045,734.00 |
| 02-25-2026 | $73.29 | $73.29 | $73.83 | $73.83 | $71.71 | $71.71 | $73.80 | $73.80 | 556,117 | $556,117.00 |
| 02-24-2026 | $72.12 | $72.12 | $73.59 | $73.59 | $71.63 | $71.63 | $73.37 | $73.37 | 1,224,709 | $1,224,709.00 |
| 02-23-2026 | $71.10 | $71.10 | $72.05 | $72.05 | $70.92 | $70.92 | $71.80 | $71.80 | 640,063 | $640,063.00 |
| 02-20-2026 | $72.36 | $72.36 | $73.30 | $73.30 | $71.10 | $71.10 | $71.66 | $71.66 | 821,694 | $821,694.00 |
| 02-19-2026 | $71.94 | $71.94 | $72.85 | $72.85 | $71.26 | $71.26 | $72.44 | $72.44 | 956,792 | $956,792.00 |