Scorpio Tankers Inc. Common Shares (STNG)

Historical Prices For Scorpio Tankers Inc. Common Shares (STNG)

Date Range:

2025-06-03 - 2025-09-03

Date	Open	High	Low	Close	Volume	Adjusted Close
9/02/2025	50.41	51.00	49.94	50.60	1,427,788	50.60
8/29/2025	49.90	50.48	49.55	50.40	1,296,940	50.40
8/28/2025	49.95	50.41	49.42	49.89	627,019	49.89
8/27/2025	48.92	50.40	48.79	49.77	1,045,256	49.77
8/26/2025	48.25	49.16	48.01	49.03	714,526	49.03
8/25/2025	48.92	49.12	48.09	48.69	509,097	48.69
8/22/2025	48.46	49.23	48.14	48.97	1,003,843	48.97
8/21/2025	46.40	48.45	46.40	48.33	998,119	48.33
8/20/2025	46.12	47.22	45.96	46.24	649,978	46.24
8/19/2025	46.64	47.02	45.49	45.60	753,374	45.60
8/18/2025	45.09	47.14	44.90	46.79	1,176,630	46.79
8/15/2025	44.94	45.41	44.63	44.96	925,868	44.96
8/14/2025	45.11	45.50	44.38	44.92	1,044,886	44.92
8/13/2025	44.59	45.30	44.59	45.01	1,087,186	45.01
8/12/2025	44.44	45.79	44.44	44.92	861,261	44.52
8/11/2025	45.43	45.96	43.78	44.07	1,101,566	43.68
8/08/2025	47.54	48.11	45.42	45.70	892,320	45.29
8/07/2025	47.59	47.99	46.59	47.02	730,944	46.60
8/06/2025	48.78	49.40	47.61	47.61	1,025,831	47.19
8/05/2025	48.01	49.44	47.60	49.00	1,196,387	48.56
8/04/2025	47.60	48.58	47.04	47.82	1,109,038	47.39
8/01/2025	45.39	47.21	44.37	47.05	2,243,299	46.63
7/31/2025	45.52	46.15	44.52	45.21	1,575,165	44.81
7/30/2025	46.28	47.89	45.35	45.70	1,485,601	45.29
7/29/2025	44.74	45.20	44.23	45.10	848,502	44.70
7/28/2025	44.50	44.91	44.20	44.83	834,611	44.43
7/25/2025	44.25	44.64	43.40	44.09	617,298	43.70
7/24/2025	44.41	44.97	44.07	44.64	805,012	44.24
7/23/2025	43.72	45.29	43.40	44.75	1,427,532	44.35
7/22/2025	43.01	43.43	42.54	43.19	805,646	42.81
7/21/2025	43.46	43.58	42.58	42.82	829,164	42.44
7/18/2025	43.84	44.11	43.07	43.55	1,241,989	43.16
7/17/2025	42.92	45.57	42.20	43.74	1,722,766	43.35
7/16/2025	43.82	44.88	42.77	42.82	1,077,039	42.44
7/15/2025	45.04	45.16	43.64	44.29	1,100,393	43.90
7/14/2025	45.30	46.50	44.42	45.59	1,864,084	45.18
7/11/2025	45.50	46.77	44.52	45.41	1,962,793	45.01
7/10/2025	41.73	46.47	41.73	45.55	2,815,221	45.14
7/09/2025	42.83	42.95	41.50	41.72	604,264	41.35
7/08/2025	43.25	43.73	42.73	42.88	966,187	42.50
7/07/2025	42.22	44.01	42.21	43.19	1,058,337	42.81
7/03/2025	42.06	42.53	41.51	42.45	465,741	42.07
7/02/2025	40.31	41.85	39.92	41.85	1,394,453	41.48
7/01/2025	39.30	40.27	39.03	39.90	2,198,370	39.54
6/30/2025	40.01	40.20	38.83	39.13	2,763,155	38.78
6/27/2025	40.73	41.10	40.01	40.40	1,872,684	40.04
6/26/2025	41.05	41.32	40.70	40.92	904,032	40.56
6/25/2025	40.41	41.44	40.13	40.93	2,325,986	40.57
6/24/2025	40.89	41.36	40.38	40.45	1,204,404	40.09
6/23/2025	43.33	44.22	41.82	42.31	1,496,274	41.93
6/20/2025	44.03	44.36	42.58	42.91	1,717,191	42.53
6/18/2025	44.55	45.00	43.47	44.30	1,392,761	43.91
6/17/2025	42.88	44.84	42.66	44.23	1,628,167	43.84
6/16/2025	43.00	43.52	41.16	41.44	1,361,028	41.07
6/13/2025	43.27	43.48	41.32	43.40	1,354,003	43.01
6/12/2025	41.08	42.37	40.66	41.84	738,986	41.47
6/11/2025	39.97	41.54	39.74	41.23	958,390	40.86
6/10/2025	40.14	40.27	39.41	39.70	392,364	39.35
6/09/2025	39.70	40.51	39.41	39.67	594,134	39.32
6/06/2025	39.96	40.22	38.95	39.68	523,391	39.33
6/05/2025	40.14	40.31	38.67	39.52	517,920	39.17
6/04/2025	40.10	40.86	39.81	40.16	553,409	39.80
6/03/2025	39.19	40.32	37.96	40.08	454,848	39.72