Scorpio Tankers Stock Price History
NYSE: STNGConsumer DiscretionaryMarine TransportationUSD
85.14-3.01 (-3.41%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
STNG price history at a glance
The price history for Scorpio Tankers (STNG) on this page begins on March 29, 2010, when the stock closed at $125.50; it most recently closed at $85.14 on October 5, 2026. The highest price in this record is $130.10, reached on April 26, 2010; the latest close is 34.6% below that peak. Across the 15 complete calendar years in the table, STNG finished higher in 7 and lower in 8. Its best year was 2022 (+319.8%) and its worst was 2020 (-71.6%).
Over roughly 17 years the share price changed -32.2%, a -2.3% compound annual price return (excluding dividends). In the last 12 months alone, STNG has gained 53.3%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2010
- $130.10
- Date of high
- Apr 26, 2010
- Low since 2010
- $8.28
- Date of low
- Oct 26, 2020
- 52-week high
- $90.06
- 52-week low
- $48.93
- IPO year
- 2010
- Last close
- $85.14
STNG returns
1 week
-1.26%
1 month
+2.50%
3 months
+7.34%
6 months
+14.27%
Year to date
+67.50%
1 year
+53.32%
3 years
+52.04%
5 years
+412.58%
STNG price return, excluding dividends.
STNG annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 85.14 | +71.34% |
| 2025 | 49.69 | +1.70% |
| 2024 | 48.86 | -19.64% |
| 2023 | 60.80 | +13.07% |
| 2022 | 53.77 | +319.75% |
| 2021 | 12.81 | +14.48% |
| 2020 | 11.19 | -71.61% |
| 2019 | 39.42 | +97.10% |
| 2018 | 20.00 | -34.43% |
| 2017 | 30.50 | -32.67% |
| 2016 | 45.30 | -43.52% |
| 2015 | 80.20 | -6.09% |
| 2014 | 85.40 | -27.32% |
| 2013 | 117.50 | +63.19% |
| 2012 | 72.00 | +47.24% |
| 2011 | 48.90 | -51.63% |
| 2010* | 101.10 | -19.44% |
* Partial year: the record begins after the start of 2010; return measured from the first available close.
2026 return is year to date.
STNG daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 87.73 | 87.96 | 84.72 | 85.14 | -3.41% | |
| 86.46 | 88.44 | 85.92 | 88.15 | +4.31% | |
| 86.60 | 87.29 | 84.23 | 84.51 | -1.99% | |
| 85.11 | 86.58 | 83.64 | 86.23 | -0.21% | |
| 88.29 | 88.34 | 84.15 | 86.41 | +0.21% | |
| 85.09 | 87.03 | 84.55 | 86.23 | +0.51% | |
| 83.17 | 85.80 | 82.87 | 85.79 | +2.50% | |
| 85.72 | 86.94 | 83.48 | 83.70 | +0.16% | |
| 82.86 | 84.84 | 82.77 | 83.57 | +0.46% | |
| 82.44 | 85.00 | 82.33 | 83.19 | +2.09% | |
| 80.62 | 82.31 | 80.00 | 81.49 | +0.65% | |
| 81.50 | 82.17 | 80.23 | 80.96 | -0.36% | |
| 82.75 | 82.91 | 80.17 | 81.25 | -1.31% | |
| 83.00 | 85.02 | 82.00 | 82.33 | -4.50% | |
| 85.70 | 89.82 | 84.73 | 86.21 | -1.09% | |
| 88.16 | 88.78 | 86.21 | 87.16 | -0.79% | |
| 85.89 | 90.06 | 85.65 | 87.85 | +2.58% | |
| 85.84 | 87.60 | 85.26 | 85.64 | -0.10% | |
| 85.70 | 87.33 | 85.10 | 85.73 | +0.32% | |
| 85.71 | 86.24 | 84.04 | 85.46 | +1.11% | |
| 84.09 | 85.62 | 83.01 | 84.52 | +0.01% | |
| 83.99 | 84.84 | 83.06 | 84.51 | +1.75% | |
| 82.35 | 83.82 | 81.44 | 83.06 | +1.14% | |
| 82.41 | 82.41 | 80.61 | 82.12 | -0.28% | |
| 80.46 | 82.72 | 80.08 | 82.35 | +2.80% | |
| 81.00 | 81.42 | 79.24 | 80.11 | -1.61% | |
| 78.90 | 81.70 | 78.11 | 81.42 | +2.27% | |
| 79.33 | 79.80 | 78.16 | 79.61 | +0.95% | |
| 78.42 | 78.94 | 77.34 | 78.86 | +1.06% | |
| 77.83 | 79.05 | 77.65 | 78.03 | +0.76% | |
| 75.97 | 78.10 | 75.97 | 77.44 | +3.46% | |
| 76.39 | 76.50 | 73.99 | 74.85 | -3.04% | |
| 77.95 | 78.09 | 77.10 | 77.20 | -1.25% | |
| 78.00 | 78.71 | 77.63 | 78.18 | -0.39% | |
| 79.00 | 80.77 | 78.15 | 78.49 | +0.11% | |
| 79.20 | 79.75 | 78.31 | 78.40 | -1.01% | |
| 80.35 | 81.12 | 79.18 | 79.20 | -0.18% | |
| 80.34 | 81.00 | 79.08 | 79.34 | -1.23% | |
| 79.49 | 81.25 | 78.72 | 80.33 | +1.16% | |
| 78.89 | 80.11 | 78.84 | 79.41 | +1.11% | |
| 76.42 | 79.26 | 76.27 | 78.54 | +3.14% | |
| 74.18 | 76.62 | 74.11 | 76.15 | +2.64% | |
| 76.63 | 77.03 | 73.55 | 74.19 | -2.94% | |
| 76.12 | 76.99 | 75.24 | 76.44 | +0.47% | |
| 76.38 | 77.09 | 74.80 | 76.08 | -0.39% | |
| 75.53 | 77.19 | 74.54 | 76.38 | +3.15% | |
| 76.40 | 76.43 | 73.95 | 74.05 | -3.08% | |
| 77.44 | 77.51 | 75.03 | 76.40 | -1.76% | |
| 77.90 | 78.76 | 75.60 | 77.77 | -0.12% | |
| 75.82 | 78.44 | 74.76 | 77.86 | +3.08% | |
| 77.00 | 77.92 | 73.96 | 75.53 | -3.82% | |
| 79.28 | 79.65 | 77.70 | 78.53 | -0.71% | |
| 78.80 | 80.42 | 78.40 | 79.09 | +0.88% | |
| 77.83 | 79.36 | 77.00 | 78.40 | -1.37% | |
| 79.90 | 80.75 | 78.74 | 79.49 | +0.11% | |
| 78.51 | 79.87 | 78.31 | 79.40 | +1.20% | |
| 79.76 | 80.25 | 78.12 | 78.46 | -1.51% | |
| 78.92 | 80.57 | 78.14 | 79.66 | +2.15% | |
| 77.64 | 79.48 | 77.27 | 77.98 | +1.95% | |
| 76.86 | 77.11 | 75.41 | 76.49 | -1.87% | |
| 78.27 | 80.38 | 77.77 | 77.95 | -0.76% | |
| 77.15 | 78.63 | 76.16 | 78.55 | +0.87% | |
| 76.89 | 79.29 | 76.56 | 77.87 | +0.76% | |
| 80.04 | 80.75 | 76.86 | 77.28 | -2.57% | |
| 76.53 | 79.68 | 76.53 | 79.32 | +4.03% | |
| 76.93 | 77.26 | 73.68 | 76.25 | -1.40% | |
| 75.13 | 77.73 | 74.71 | 77.33 | +4.05% | |
| 72.82 | 74.79 | 72.82 | 74.32 | +0.88% | |
| 73.22 | 75.87 | 72.11 | 73.67 | +0.90% | |
| 71.90 | 74.08 | 71.46 | 73.01 | +5.01% | |
| 69.50 | 70.07 | 68.50 | 69.53 | +0.39% | |
| 69.16 | 70.39 | 68.00 | 69.26 | -1.18% | |
| 72.58 | 73.49 | 69.72 | 70.09 | -3.43% | |
| 74.50 | 75.46 | 71.40 | 72.58 | -3.82% | |
| 77.64 | 78.75 | 74.94 | 75.46 | -3.74% | |
| 80.67 | 81.01 | 77.93 | 78.39 | -4.05% | |
| 82.06 | 82.44 | 81.13 | 81.70 | -0.91% | |
| 81.10 | 83.31 | 81.10 | 82.45 | +2.32% | |
| 78.20 | 80.65 | 76.23 | 80.58 | +3.25% | |
| 78.19 | 79.43 | 77.50 | 78.04 | -0.61% | |
| 79.13 | 79.50 | 77.31 | 78.52 | -0.29% | |
| 78.38 | 79.00 | 76.45 | 78.75 | -0.38% | |
| 76.25 | 79.10 | 75.81 | 79.05 | +3.78% | |
| 77.50 | 78.85 | 76.00 | 76.17 | -0.38% | |
| 76.49 | 77.27 | 75.61 | 76.46 | +0.33% | |
| 76.56 | 77.00 | 75.81 | 76.21 | +0.12% | |
| 77.20 | 77.81 | 75.36 | 76.12 | +0.21% | |
| 74.91 | 77.20 | 74.67 | 75.96 | +1.17% | |
| 75.45 | 76.21 | 74.71 | 75.08 | -0.62% | |
| 75.19 | 76.04 | 74.56 | 75.55 | +0.68% | |
| 76.01 | 76.36 | 74.48 | 75.04 | -1.77% | |
| 74.50 | 76.89 | 73.89 | 76.39 | +2.52% | |
| 73.23 | 74.57 | 72.78 | 74.51 | -0.12% | |
| 77.09 | 77.09 | 73.63 | 74.60 | -3.99% | |
| 79.14 | 79.85 | 77.30 | 77.70 | -3.30% | |
| 79.34 | 81.46 | 78.48 | 80.35 | +0.17% | |
| 80.01 | 80.80 | 78.08 | 80.21 | -0.50% | |
| 81.81 | 82.50 | 79.71 | 80.61 | -1.31% | |
| 80.90 | 82.50 | 80.41 | 81.68 | +1.50% | |
| 81.88 | 82.00 | 80.20 | 80.47 | -1.71% | |
| 81.45 | 83.98 | 80.61 | 81.87 | -0.30% | |
| 81.51 | 83.00 | 80.80 | 82.12 | -0.73% | |
| 82.16 | 83.00 | 81.23 | 82.72 | +0.72% | |
| 83.84 | 84.11 | 80.14 | 82.13 | -1.65% | |
| 85.00 | 85.85 | 83.47 | 83.51 | -1.93% | |
| 85.21 | 86.10 | 82.35 | 85.15 | +0.88% | |
| 84.00 | 86.24 | 81.44 | 84.41 | -0.33% | |
| 84.29 | 85.00 | 82.76 | 84.69 | +2.58% | |
| 84.79 | 86.29 | 81.71 | 82.56 | -4.69% | |
| 85.14 | 87.39 | 84.40 | 86.62 | +4.02% | |
| 82.84 | 84.23 | 82.70 | 83.27 | +0.34% | |
| 81.00 | 83.10 | 79.87 | 82.99 | +2.04% | |
| 81.00 | 81.45 | 79.32 | 81.33 | +0.35% | |
| 81.99 | 82.75 | 79.99 | 81.05 | -0.06% | |
| 80.76 | 82.03 | 79.21 | 81.10 | +1.71% | |
| 78.60 | 80.44 | 77.39 | 79.74 | +1.75% | |
| 77.51 | 78.57 | 76.51 | 78.37 | +1.52% | |
| 76.00 | 77.47 | 75.59 | 77.20 | +1.62% | |
| 75.22 | 76.17 | 73.25 | 75.97 | +1.81% | |
| 77.74 | 78.42 | 74.07 | 74.62 | -2.95% | |
| 74.49 | 77.44 | 73.12 | 76.89 | +2.23% | |
| 75.09 | 76.69 | 72.95 | 75.21 | +1.61% | |
| 74.43 | 75.07 | 72.34 | 74.02 | +0.08% | |
| 75.44 | 76.19 | 73.40 | 73.96 | +0.56% | |
| 76.61 | 77.08 | 73.15 | 73.55 | -3.79% | |
| 75.63 | 77.71 | 75.48 | 76.45 | +2.60% | |
| 75.50 | 75.99 | 72.53 | 74.51 | -1.97% | |
| 77.09 | 78.29 | 75.60 | 76.01 | -1.04% | |
| 73.15 | 76.90 | 72.49 | 76.81 | +3.29% | |
| 76.99 | 77.81 | 74.07 | 74.36 | -2.85% | |
| 76.51 | 77.00 | 75.50 | 76.54 | +0.14% | |
| 73.81 | 77.37 | 73.35 | 76.43 | +3.14% | |
| 74.71 | 75.77 | 74.02 | 74.10 | -0.75% | |
| 73.82 | 75.80 | 73.50 | 74.66 | +1.36% | |
| 75.22 | 75.96 | 73.37 | 73.66 | -2.71% | |
| 73.50 | 75.80 | 73.30 | 75.71 | +2.44% | |
| 73.48 | 76.14 | 73.25 | 73.91 | +2.10% | |
| 74.23 | 74.23 | 71.69 | 72.39 | -3.63% | |
| 71.69 | 75.58 | 71.26 | 75.12 | +6.28% | |
| 68.40 | 71.42 | 68.16 | 70.68 | +3.97% | |
| 70.00 | 70.00 | 67.32 | 67.98 | -1.71% | |
| 67.45 | 69.90 | 67.01 | 69.16 | +0.88% | |
| 67.00 | 70.26 | 66.70 | 68.56 | +3.41% | |
| 68.37 | 68.50 | 66.18 | 66.30 | -3.10% | |
| 68.39 | 69.40 | 67.54 | 68.42 | +3.06% | |
| 66.64 | 67.87 | 66.08 | 66.39 | -1.53% | |
| 71.19 | 71.64 | 67.35 | 67.42 | -7.97% | |
| 74.16 | 74.43 | 71.92 | 73.26 | -2.70% | |
| 76.05 | 77.34 | 74.98 | 75.29 | -1.30% | |
| 76.80 | 78.35 | 76.02 | 76.28 | -0.74% | |
| 77.65 | 77.95 | 75.77 | 76.85 | -2.38% | |
| 80.00 | 80.00 | 76.98 | 78.72 | -1.83% | |
| 78.70 | 81.15 | 78.29 | 80.19 | +0.98% | |
| 77.61 | 81.30 | 77.24 | 79.41 | +1.44% | |
| 81.24 | 81.85 | 76.48 | 78.28 | -1.01% | |
| 77.70 | 79.52 | 76.86 | 79.08 | +2.69% | |
| 74.00 | 77.02 | 73.44 | 77.01 | +4.35% | |
| 73.29 | 73.83 | 71.71 | 73.80 | +0.59% | |
| 72.12 | 73.59 | 71.63 | 73.37 | +2.19% | |
| 71.10 | 72.05 | 70.92 | 71.80 | +0.20% | |
| 72.36 | 73.30 | 71.10 | 71.66 | -1.08% | |
| 71.94 | 72.85 | 71.26 | 72.44 | +2.40% | |
| 69.94 | 71.71 | 69.83 | 70.74 | +1.03% | |
| 71.00 | 71.00 | 69.53 | 70.02 | -0.69% | |
| 67.86 | 70.61 | 67.00 | 70.51 | +4.04% | |
| 70.43 | 71.48 | 67.55 | 67.77 | -3.03% | |
| 69.36 | 70.96 | 68.08 | 69.89 | +2.57% | |
| 67.75 | 68.37 | 66.73 | 68.14 | +0.64% | |
| 67.81 | 69.19 | 66.91 | 67.71 | -1.05% | |
| 65.09 | 68.74 | 64.50 | 68.43 | +4.63% | |
| 64.00 | 66.30 | 63.20 | 65.40 | +1.40% | |
| 65.40 | 65.44 | 64.10 | 64.50 | -0.72% | |
| 64.50 | 65.30 | 64.03 | 64.97 | +1.96% | |
| 62.34 | 63.82 | 62.00 | 63.72 | +0.16% | |
| 62.30 | 63.78 | 62.30 | 63.62 | +0.39% | |
| 62.84 | 63.39 | 60.69 | 63.37 | +1.39% | |
| 60.50 | 62.52 | 60.38 | 62.50 | +4.17% | |
| 57.00 | 60.10 | 57.00 | 60.00 | +4.53% | |
| 59.50 | 60.45 | 57.37 | 57.40 | -1.93% | |
| 58.16 | 60.51 | 58.16 | 58.53 | +2.52% | |
| 58.78 | 58.84 | 56.64 | 57.09 | -2.91% | |
| 58.40 | 58.88 | 57.45 | 58.80 | +1.27% | |
| 58.15 | 58.95 | 57.50 | 58.06 | -1.73% | |
| 58.80 | 59.82 | 58.56 | 59.08 | +1.22% | |
| 58.59 | 59.21 | 57.80 | 58.37 | -1.55% | |
| 60.77 | 61.39 | 58.86 | 59.29 | -1.33% | |
| 56.27 | 60.40 | 56.23 | 60.09 | +9.39% | |
| 55.18 | 55.55 | 54.55 | 54.93 | +0.22% | |
| 54.50 | 55.34 | 53.26 | 54.81 | -2.44% | |
| 56.88 | 57.97 | 54.63 | 56.18 | +0.12% | |
| 53.65 | 56.12 | 53.12 | 56.11 | +8.47% | |
| 50.01 | 52.48 | 50.01 | 51.73 | +4.48% | |
| 51.44 | 51.94 | 49.49 | 49.51 | -0.36% | |
| 50.54 | 50.54 | 48.93 | 49.69 | -2.24% | |
| 50.68 | 50.99 | 50.42 | 50.83 | +0.26% | |
| 51.71 | 51.75 | 50.65 | 50.70 | -1.80% | |
| 51.43 | 51.87 | 51.08 | 51.63 | +0.35% | |
| 50.90 | 51.66 | 50.70 | 51.45 | +0.86% | |
| 50.78 | 51.04 | 50.40 | 51.01 | +0.43% | |
| 51.22 | 51.41 | 50.46 | 50.79 | -0.82% | |
| 51.29 | 51.95 | 51.15 | 51.21 | -0.10% | |
| 50.90 | 51.65 | 50.50 | 51.26 | +0.55% | |
| 51.60 | 51.62 | 50.79 | 50.98 | -1.64% | |
| 52.07 | 52.38 | 51.34 | 51.83 | +0.86% | |
| 51.59 | 51.95 | 51.14 | 51.39 | -1.32% | |
| 52.10 | 52.40 | 51.43 | 52.08 | +0.17% | |
| 53.10 | 53.17 | 51.93 | 51.99 | -2.31% | |
| 54.50 | 54.85 | 52.69 | 53.22 | -2.13% | |
| 54.81 | 55.05 | 53.50 | 54.38 | -0.64% | |
| 55.37 | 55.96 | 54.73 | 54.73 | -1.51% | |
| 55.95 | 56.74 | 55.27 | 55.57 | -0.57% | |
| 56.08 | 56.74 | 55.55 | 55.89 | -0.09% | |
| 56.35 | 56.60 | 55.40 | 55.94 | -1.13% | |
| 57.25 | 57.50 | 56.38 | 56.58 | +0.41% | |
| 55.66 | 56.95 | 54.73 | 56.35 | +1.42% | |
| 57.18 | 57.68 | 54.99 | 55.56 | -3.09% | |
| 58.29 | 58.53 | 56.86 | 57.33 | -1.00% | |
| 58.40 | 59.56 | 57.32 | 57.91 | -1.61% | |
| 59.09 | 59.78 | 58.17 | 58.86 | -2.21% | |
| 60.61 | 61.02 | 59.33 | 60.19 | -2.67% | |
| 60.48 | 62.03 | 59.27 | 61.84 | +2.79% | |
| 61.55 | 62.78 | 59.93 | 60.16 | -1.54% | |
| 61.03 | 61.94 | 60.27 | 61.10 | -1.89% | |
| 61.39 | 62.74 | 60.52 | 62.28 | +1.15% | |
| 61.85 | 62.32 | 60.99 | 61.57 | -0.45% | |
| 60.71 | 62.19 | 58.60 | 61.85 | +0.15% | |
| 63.16 | 63.21 | 61.44 | 61.76 | -2.00% | |
| 62.61 | 63.06 | 62.07 | 63.02 | +0.67% | |
| 64.87 | 64.87 | 61.28 | 62.60 | -2.98% | |
| 64.04 | 65.52 | 63.65 | 64.52 | +0.86% | |
| 63.19 | 64.59 | 62.64 | 63.97 | +1.22% | |
| 62.00 | 63.29 | 61.39 | 63.20 | +3.10% | |
| 60.94 | 62.01 | 60.48 | 61.30 | +0.92% | |
| 60.16 | 60.94 | 59.27 | 60.74 | -1.43% | |
| 61.37 | 61.64 | 60.27 | 61.62 | -0.13% | |
| 62.00 | 62.00 | 60.09 | 61.70 | +0.92% | |
| 60.01 | 62.70 | 58.59 | 61.14 | -1.43% | |
| 61.94 | 63.05 | 61.77 | 62.03 | +0.96% | |
| 60.48 | 61.62 | 59.99 | 61.44 | +2.08% | |
| 60.50 | 60.99 | 59.53 | 60.19 | -0.30% | |
| 59.78 | 61.38 | 59.78 | 60.37 | +0.07% | |
| 59.00 | 61.16 | 58.84 | 60.33 | +3.23% | |
| 57.09 | 58.54 | 56.34 | 58.44 | +2.74% | |
| 57.68 | 57.92 | 56.54 | 56.88 | -1.83% | |
| 58.00 | 58.99 | 57.42 | 57.94 | +0.82% | |
| 55.67 | 57.98 | 55.12 | 57.47 | +3.12% | |
| 54.98 | 58.25 | 54.80 | 55.73 | +2.13% | |
| 54.18 | 55.24 | 54.01 | 54.57 | +2.19% | |
| 52.83 | 53.72 | 52.56 | 53.40 | -1.39% | |
| 54.55 | 54.93 | 53.19 | 54.15 | +0.07% | |
| 54.89 | 56.09 | 54.05 | 54.11 | -2.56% | |
| 54.50 | 56.75 | 54.26 | 55.53 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the STNG chart for longer ranges.