MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
STNG — Scorpio Tankers Inc.
NYSEScorpio Tankers Inc.
$88.15
+3.64(+4.31%)
- O
- 86.46
- H
- 88.44
- L
- 85.92
- V
- 1.75M
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$88.15
Period Return+140.98%
Period High$90.06
Period Low$36.07
Avg Daily Volume1.02M
Total Trading Days365
STNG — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $86.46 | $88.44 | $85.92 | $88.15 | +$3.64 | +4.31% | 1,750,179 | $87.72 | $85.92 $88.44 |
| Oct 7, 2026 | $86.60 | $87.30 | $84.21 | $84.51 | $-1.72 | -1.99% | 1,073,472 | $85.18 | $84.21 $87.30 |
| Oct 6, 2026 | $85.11 | $86.58 | $83.64 | $86.23 | $-0.18 | -0.21% | 1,002,775 | $85.68 | $83.64 $86.58 |
| Oct 5, 2026 | $88.29 | $88.34 | $84.15 | $86.41 | +$0.18 | +0.21% | 843,494 | $86.11 | $84.15 $88.34 |
| Oct 2, 2026 | $85.09 | $87.03 | $84.55 | $86.23 | +$0.44 | +0.51% | 712,874 | $86.01 | $84.55 $87.03 |
| Oct 1, 2026 | $83.17 | $85.80 | $82.87 | $85.79 | +$2.09 | +2.50% | 2,948,151 | $85.10 | $82.87 $85.80 |
| Sep 30, 2026 | $85.72 | $86.94 | $83.48 | $83.70 | +$0.13 | +0.16% | 1,375,569 | $84.39 | $83.48 $86.94 |
| Sep 29, 2026 | $82.86 | $84.84 | $82.77 | $83.57 | +$0.38 | +0.46% | 1,284,275 | $83.45 | $82.77 $84.84 |
| Sep 28, 2026 | $82.44 | $85.00 | $82.33 | $83.19 | +$1.70 | +2.09% | 962,151 | $83.67 | $82.33 $85.00 |
| Sep 25, 2026 | $80.62 | $82.31 | $80.00 | $81.49 | +$0.53 | +0.65% | 548,730 | $81.23 | $80.00 $82.31 |
| Sep 24, 2026 | $81.50 | $82.17 | $80.23 | $80.96 | $-0.29 | -0.36% | 766,063 | $81.29 | $80.23 $82.17 |
| Sep 23, 2026 | $82.75 | $82.91 | $80.17 | $81.25 | $-1.08 | -1.31% | 1,199,958 | $81.33 | $80.17 $82.91 |
| Sep 22, 2026 | $83.00 | $85.02 | $82.00 | $82.33 | $-3.88 | -4.50% | 1,479,141 | $82.99 | $82.00 $85.02 |
| Sep 21, 2026 | $85.70 | $89.82 | $84.73 | $86.21 | $-0.95 | -1.09% | 1,141,696 | $86.85 | $84.73 $89.82 |
| Sep 18, 2026 | $88.16 | $88.78 | $86.21 | $87.16 | $-0.69 | -0.79% | 1,485,019 | $87.31 | $86.21 $88.78 |
| Sep 17, 2026 | $85.89 | $90.06 | $85.65 | $87.85 | +$2.21 | +2.58% | 1,387,679 | $88.54 | $85.65 $90.06 |
| Sep 16, 2026 | $85.84 | $87.60 | $85.26 | $85.64 | $-0.09 | -0.10% | 1,781,442 | $86.22 | $85.26 $87.60 |
| Sep 15, 2026 | $85.70 | $87.33 | $85.10 | $85.73 | +$0.27 | +0.32% | 715,329 | $85.89 | $85.10 $87.33 |
| Sep 14, 2026 | $85.71 | $86.24 | $84.04 | $85.46 | +$0.94 | +1.11% | 860,098 | $85.46 | $84.04 $86.24 |
| Sep 11, 2026 | $84.09 | $85.62 | $83.01 | $84.52 | +$0.01 | +0.01% | 1,190,100 | $84.34 | $83.01 $85.62 |
| Sep 10, 2026 | $83.99 | $84.84 | $83.06 | $84.51 | +$1.45 | +1.75% | 1,152,770 | $84.33 | $83.06 $84.84 |
| Sep 9, 2026 | $82.35 | $83.82 | $81.44 | $83.06 | +$0.94 | +1.14% | 650,265 | $82.80 | $81.44 $83.82 |
| Sep 8, 2026 | $82.41 | $82.41 | $80.61 | $82.12 | $-0.23 | -0.28% | 673,549 | $81.82 | $80.61 $82.41 |
| Sep 4, 2026 | $80.46 | $82.72 | $80.08 | $82.35 | +$2.24 | +2.80% | 1,045,921 | $81.60 | $80.08 $82.72 |
| Sep 3, 2026 | $81.00 | $81.42 | $79.24 | $80.11 | $-1.31 | -1.61% | 878,295 | $80.23 | $79.24 $81.42 |
| Sep 2, 2026 | $78.90 | $81.70 | $78.11 | $81.42 | +$1.81 | +2.27% | 739,239 | $80.49 | $78.11 $81.70 |
| Sep 1, 2026 | $79.33 | $79.80 | $78.16 | $79.61 | +$0.75 | +0.95% | 557,299 | $79.32 | $78.16 $79.80 |
| Aug 31, 2026 | $78.42 | $78.94 | $77.34 | $78.86 | +$0.83 | +1.06% | 811,229 | $78.60 | $77.34 $78.94 |
| Aug 28, 2026 | $77.83 | $79.05 | $77.65 | $78.03 | +$0.59 | +0.76% | 405,207 | $78.14 | $77.65 $79.05 |
| Aug 27, 2026 | $75.97 | $78.10 | $75.97 | $77.44 | +$2.59 | +3.46% | 509,020 | $77.40 | $75.97 $78.10 |