Range Low Price High Price Comment
30 days $68.50 $80.75 Friday, 31st Jul 2026 STNG stock ended at $77.86. This is 3.08% more than the trading day before Thursday, 30th Jul 2026. During the day the stock fluctuated 4.92% from a day low at $74.76 to a day high of $78.44.
90 days $68.00 $87.39
52 weeks $43.78 $87.39

Historical Scorpio Tankers Inc prices

Date Open High Low Close Volume
Jul 31, 2026 $75.32 $78.44 $74.76 $77.86 765 785
Jul 30, 2026 $77.00 $77.92 $73.96 $75.53 1 346 306
Jul 29, 2026 $79.65 $79.65 $77.79 $78.53 661 488
Jul 28, 2026 $78.84 $80.42 $78.40 $79.09 706 340
Jul 27, 2026 $77.85 $79.36 $77.00 $78.40 575 048
Jul 24, 2026 $79.54 $80.70 $78.74 $79.49 257 359
Jul 23, 2026 $78.81 $79.85 $78.53 $79.40 389 873
Jul 22, 2026 $80.03 $80.24 $78.12 $78.46 312 809
Jul 21, 2026 $78.52 $80.57 $78.20 $79.66 350 683
Jul 20, 2026 $77.64 $79.48 $77.27 $77.98 417 948
Jul 17, 2026 $75.94 $77.11 $75.41 $76.49 390 953
Jul 16, 2026 $78.27 $80.38 $77.77 $77.95 288 734
Jul 15, 2026 $77.08 $78.63 $76.16 $78.55 359 211
Jul 14, 2026 $76.89 $79.29 $76.89 $77.87 473 986
Jul 13, 2026 $80.22 $80.75 $76.86 $77.28 711 707
Jul 10, 2026 $76.78 $79.65 $76.53 $79.32 871 151
Jul 09, 2026 $76.93 $77.26 $73.68 $76.25 1 204 126
Jul 08, 2026 $75.04 $77.73 $74.71 $77.33 658 520
Jul 07, 2026 $72.82 $74.79 $72.82 $74.32 641 676
Jul 06, 2026 $73.00 $75.96 $72.85 $73.67 816 672
Jul 02, 2026 $71.97 $74.08 $71.46 $73.01 761 081
Jul 01, 2026 $69.50 $70.06 $68.50 $69.53 1 034 407
Jun 30, 2026 $69.16 $70.39 $68.00 $69.26 1 198 189
Jun 29, 2026 $73.26 $73.26 $69.72 $70.09 1 102 165
Jun 26, 2026 $74.50 $75.46 $71.40 $72.58 686 308

FAQ

What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.

Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.

How can I use STNG stock historical prices to predict future price movements?
Trend Analysis: Examine the STNG stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.

What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.

This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.

A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.

Why do the STNG stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.

How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Click to get the best stock tips daily for free!
ABOUT SCORPIO TANKERS INC
Scorpio Tankers
Scorpio Tankers Inc., together with its subsidiaries, engages in the seaborne transportation of refined petroleum products in the shipping markets worldwide. As of March 18, 2022, the company's fleet consisted of 124 owned, finance leased, or bareboat chartered-in tankers, including 42 LR2, 6 LR1, 62 MR, and 14 Handymax with a weighted average age of approximately 6.2 years. Scorpio Tankers Inc. was incorporated in 2009 and is based in Monaco....
GOLDEN STAR
Ticker Change Signal Date
FOX
$50.81
2.22% Jul 27
UNFI
$49.05
3.63% Jul 27
BIIB
$202.19
0.376% Jul 24
TSCO
$30.32
1.48% Jul 23
S
SW
$43.71
5.17% Jul 23

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE