Scorpio Tankers Inc (STNG) Historical Stock Data
51.01 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, STNG is down -0.50% a day on average. There have been 8 days where Scorpio Tankers Inc closed green and 22 days where STNG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 50.78 | 51.01 | ↑$0.23 (0.45%) | 50.48 | 51.04 | 249.44K |
| 2025-12-23 | 51.22 | 50.79 | ↓$0.43 (-0.84%) | 50.46 | 51.41 | 605.62K |
| 2025-12-22 | 51.29 | 51.21 | ↓$0.08 (-0.16%) | 51.17 | 51.95 | 493.36K |
| 2025-12-19 | 50.90 | 51.26 | ↑$0.36 (0.71%) | 50.50 | 51.65 | 484.51K |
| 2025-12-18 | 51.60 | 50.98 | ↓$0.62 (-1.20%) | 50.80 | 51.61 | 737.16K |
| 2025-12-17 | 52.07 | 51.83 | ↓$0.24 (-0.46%) | 51.42 | 52.38 | 739.63K |
| 2025-12-16 | 51.59 | 51.39 | ↓$0.20 (-0.39%) | 51.14 | 51.95 | 641.83K |
| 2025-12-15 | 52.10 | 52.08 | ↓$0.02 (-0.04%) | 51.43 | 52.40 | 1.38M |
| 2025-12-12 | 53.10 | 51.99 | ↓$1.11 (-2.09%) | 51.93 | 53.17 | 847.38K |
| 2025-12-11 | 54.50 | 53.22 | ↓$1.28 (-2.35%) | 52.70 | 54.85 | 0.96M |
| 2025-12-10 | 54.81 | 54.38 | ↓$0.43 (-0.78%) | 53.50 | 55.05 | 561.36K |
| 2025-12-09 | 55.37 | 54.73 | ↓$0.64 (-1.16%) | 54.73 | 55.96 | 407.36K |
| 2025-12-08 | 55.95 | 55.57 | ↓$0.38 (-0.68%) | 55.27 | 56.71 | 375.25K |
| 2025-12-05 | 56.08 | 55.89 | ↓$0.19 (-0.34%) | 55.60 | 56.74 | 489.09K |
| 2025-12-04 | 56.35 | 55.94 | ↓$0.41 (-0.73%) | 55.40 | 56.60 | 679.13K |
| 2025-12-03 | 57.25 | 56.58 | ↓$0.67 (-1.17%) | 56.39 | 57.50 | 519.84K |
| 2025-12-02 | 55.66 | 56.35 | ↑$0.69 (1.24%) | 54.73 | 56.95 | 1.04M |
| 2025-12-01 | 57.18 | 55.56 | ↓$1.62 (-2.83%) | 54.99 | 57.68 | 1.55M |
| 2025-11-28 | 58.29 | 57.33 | ↓$0.96 (-1.65%) | 56.86 | 58.53 | 2.13M |
| 2025-11-26 | 58.40 | 57.91 | ↓$0.49 (-0.84%) | 57.33 | 59.56 | 1.28M |
| 2025-11-25 | 59.09 | 58.86 | ↓$0.23 (-0.39%) | 58.17 | 59.78 | 2.01M |
| 2025-11-24 | 60.61 | 60.19 | ↓$0.42 (-0.69%) | 59.37 | 61.02 | 575.43K |
| 2025-11-21 | 60.48 | 61.84 | ↑$1.36 (2.25%) | 59.27 | 62.03 | 769.27K |
| 2025-11-20 | 61.55 | 60.16 | ↓$1.39 (-2.26%) | 59.93 | 62.78 | 702.15K |
| 2025-11-19 | 61.03 | 61.10 | ↑$0.07 (0.11%) | 60.27 | 61.94 | 481.92K |
| 2025-11-18 | 61.39 | 62.28 | ↑$0.89 (1.45%) | 60.52 | 62.74 | 459.05K |
| 2025-11-17 | 61.85 | 61.57 | ↓$0.28 (-0.45%) | 60.99 | 62.30 | 558.55K |
| 2025-11-14 | 60.71 | 61.85 | ↑$1.14 (1.88%) | 58.60 | 62.14 | 427.29K |
| 2025-11-13 | 63.16 | 61.76 | ↓$1.40 (-2.22%) | 61.44 | 63.21 | 788.23K |
| 2025-11-12 | 62.61 | 63.02 | ↑$0.41 (0.65%) | 62.07 | 63.06 | 492.07K |
Create an account or log in to view more rows.
$STNG HODL
$STNG how long until we take off?
$STNG looking ready to breakout soon.
$STNG not worrying
$STNG lmao wtf was that
$STNG what happen
$STNG only getting stronger
$STNG Somethings happening Monday.
$STNG why is there no volume? Is that suspicious?
$STNG push baby push!