Scorpio Tankers Inc. Common Shares (STNG)

48.42Last Price

+0.49 (1.02%)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:

2024-10-31 - 2025-01-31

Date	Open	High	Low	Close	Volume	Adjusted Close
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
12/04/2024	52.00	52.30	50.13	50.17	1,304,844	50.17
12/03/2024	50.79	52.22	49.91	51.77	1,226,486	51.77
12/02/2024	50.17	50.78	49.16	50.19	1,102,533	50.19
11/29/2024	50.30	50.95	49.98	50.66	438,332	50.66
11/27/2024	50.45	51.90	50.13	50.69	671,973	50.69
11/26/2024	51.59	52.66	50.92	51.21	804,546	51.21
11/25/2024	52.52	52.63	51.44	51.76	947,516	51.76
11/22/2024	52.15	52.98	52.07	52.74	745,235	52.74
11/21/2024	54.17	54.17	52.07	52.91	862,497	52.91
11/20/2024	56.03	56.55	54.38	54.67	1,396,508	54.67
11/19/2024	54.96	55.83	54.78	55.70	838,695	55.70
11/18/2024	54.14	54.80	53.55	54.79	875,003	54.79
11/15/2024	55.00	55.40	53.44	53.73	777,517	53.73
11/14/2024	54.26	55.39	53.73	54.97	1,203,533	54.97
11/13/2024	52.98	55.11	52.70	54.16	1,388,461	54.16
11/12/2024	54.10	54.27	52.81	53.12	804,892	53.12
11/11/2024	54.62	54.93	53.98	54.57	634,857	54.57
11/08/2024	55.32	55.88	53.55	54.67	1,063,770	54.67
11/07/2024	57.17	57.88	55.30	55.45	1,142,978	55.45
11/06/2024	57.42	57.48	55.08	56.51	1,496,967	56.51
11/05/2024	58.16	58.62	57.05	57.49	743,266	57.49
11/04/2024	58.14	58.90	57.73	57.92	864,488	57.92
11/01/2024	58.25	59.09	57.63	58.39	791,144	58.39
10/31/2024	58.31	59.44	58.16	58.27	847,773	58.27