Skip to main content
STNG logo

Scorpio Tankers Inc.

STNGNYSEEnergyOil & Gas Midstream

$81.45Today:- (-)1Y +44.16%

As of Oct 16, 2026 close

Market cap
$4.44B
P/E (TTM)
5.43
Forward P/E
2.56
Dividend yield
2.14%
52-week range
$48.93$90.06
Volume (live)
-
Avg. volume (3M)
1.12M

Scorpio Tankers (STNG) Historical Stock Prices

Analyze Scorpio Tankers (STNG) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Scorpio Tankers (STNG) Interactive Price Chart

Interactive historical price chart showing Scorpio Tankers stock price movements and trends across multiple time periods.

Loading chart...

STNG Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
STNG historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 16, 202683.7884.5981.1681.4581.45739.32K
Oct 15, 202683.5086.0082.2782.8582.851.33M
Oct 14, 202689.7589.7584.2485.9885.98970.02K
Oct 13, 202687.0189.0786.8388.7588.75899.06K
Oct 12, 202687.5088.9286.4987.4987.491.20M
Oct 9, 202687.7387.9684.7285.1485.141.06M
Oct 8, 202686.4688.4485.9288.1588.151.75M
Oct 7, 202686.6087.3084.2184.5184.511.07M
Oct 6, 202685.1186.5883.6486.2386.23983.59K
Oct 5, 202688.2988.3484.1586.4186.41741.75K
Oct 2, 202685.0987.0384.5586.2386.23691.49K
Oct 1, 202683.1785.8082.8785.7985.792.86M
Sep 30, 202685.7286.9483.4883.7083.701.31M
Sep 29, 202682.8684.8482.7783.5783.571.28M
Sep 28, 202682.4485.0082.3383.1983.19962.04K
Sep 25, 202680.6282.3180.0081.4981.49486.01K
Sep 24, 202681.5082.1780.2380.9680.96757.42K
Sep 23, 202682.7582.9180.1781.2581.251.18M
Sep 22, 202683.0085.0282.0082.3382.331.39M
Sep 21, 202685.7089.8284.7386.2186.211.14M
Sep 18, 202688.1688.7886.2187.1687.161.42M
Sep 17, 202685.8990.0685.6587.8587.851.38M
Sep 16, 202685.8487.6085.2685.6485.641.75M
Sep 15, 202685.7087.3385.1085.7385.73715.39K
Sep 14, 202685.7186.2484.0485.4685.46860.07K
Sep 11, 202684.0985.6283.0084.5284.521.08M
Sep 10, 202683.9984.8483.0684.5184.511.12M
Sep 9, 202682.3583.8281.4483.0683.06650.25K
Sep 8, 202682.4182.4180.6182.1282.12665.48K
Sep 4, 202680.4682.7280.0882.3582.351.05M
Sep 3, 202681.0081.4279.2480.1180.11877.74K
Sep 2, 202678.9081.7078.1181.4281.42739.22K
Sep 1, 202679.3379.8078.1679.6179.61556.36K
Aug 31, 202678.4278.9477.3478.8678.86726.49K
Aug 28, 202677.8379.0577.6578.0378.03405.01K
Aug 27, 202675.9778.0975.9777.4477.44493.86K
Aug 26, 202676.3976.5073.9974.8574.85697.37K
Aug 25, 202677.9578.0977.1077.2077.20552.47K
Aug 24, 202678.0078.7177.6378.1878.18390.26K
Aug 21, 202679.0080.7778.1578.4978.49721.28K
Aug 20, 202679.2079.7578.3178.4078.40495.54K
Aug 19, 202680.3581.1279.1879.2079.20745.84K
Aug 18, 202680.3481.0079.0879.3479.34633.10K
Aug 17, 202679.4981.2578.7280.3380.331.17M
Aug 14, 202678.8980.1178.8479.4178.96431.68K
Aug 13, 202676.4279.2676.2778.5478.09831.73K
Aug 12, 202674.1876.6274.1176.1575.72763.00K
Aug 11, 202676.6377.0373.5574.1973.77658.39K
Aug 10, 202676.1276.9975.2376.4476.011.06M
Aug 7, 202676.3877.0974.8076.0875.65523.05K
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 16, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.