NYSE · STNG · stock
Scorpio Tankers Inc. (STNG) stock price history
Every NYSE trading session of Scorpio Tankers Inc. from Mar 31, 2010 to Sep 28, 2026: 4,149 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
STNG adjusted close, 2010 to 2026
- $87.85
- All time high, 2026
- $90.06
- 52 week high, $48.36 low
- 4,149
- Daily sessions since 2010
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2010 to 2026 series and minute bars.
STNG key facts
- Scorpio Tankers Inc. (STNG) closed at $83.19 on Sep 28, 2026 on NYSE.
- STNG's all time high close is $87.85, set on Sep 17, 2026; its all time low close is $7.71 on Nov 4, 2020.
- STNG's 52 week range is $48.36 to $90.06.
- STNG returned +45.6% over the year to Sep 28, 2026 and +407.7% over five years.
- Over ten years STNG returned +119%, +8.2% a year compounded.
- STNG's deepest drawdown was -91.1% from Apr 29, 2010 to Nov 4, 2020.
- DataCedar holds 4,149 daily sessions of STNG history from Mar 31, 2010 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
STNG price chart, 2010 to 2026
STNG returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +6.6% |
| 3 months | +14.6% |
| 6 months | +10.5% |
| Year to date | +66.0% |
| 1 year | +45.6% |
| 3 years | +64.4% |
| 5 years | +407.7% |
| 10 years | +119.0% |
| Since Mar 31, 2010 | -0.9% |
| Compound annual growth, 16.5 years | -0.1% |
STNG records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $87.85 on Sep 17, 2026
- All time low close
- $7.71 on Nov 4, 2020
- 52 week high
- $90.06 on Sep 17, 2026
- 52 week low
- $48.36 on Jan 2, 2026
- Deepest drawdown
- -91.1% from Apr 29, 2010 to Nov 4, 2020, recovered Sep 17, 2026
- Best single session
- +28.2% on Mar 10, 2020
- Worst single session
- -22.3% on Mar 16, 2020
- Volatility, 1 year annualised
- 35.6%
- Sessions closing higher, 1 year
- 54%
- Best calendar year
- 2022, +325%
- Worst calendar year
- 2020, -71%
STNG price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2010 starts on Mar 31, 2010; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $49.95 | $90.06 | $48.36 | $83.19 | +65.6% | 189.9M | 185 |
| 2025 | $48.92 | $64.75 | $29.70 | $50.23 | +5.3% | 252.1M | 250 |
| 2024 | $59.05 | $80.23 | $44.10 | $47.70 | -16.3% | 231.6M | 252 |
| 2023 | $49.47 | $60.85 | $37.38 | $56.98 | +15.4% | 302.3M | 250 |
| 2022 | $11.88 | $53.00 | $9.98 | $49.38 | +325.5% | 291.1M | 251 |
| 2021 | $9.98 | $22.05 | $9.80 | $11.61 | +17.4% | 279.6M | 252 |
| 2020 | $33.78 | $34.73 | $7.25 | $9.89 | -70.7% | 513.5M | 253 |
| 2019 | $14.45 | $34.21 | $12.68 | $33.78 | +127.1% | 206.8M | 252 |
| 2018 | $25.58 | $27.65 | $12.45 | $14.88 | -41.3% | 109.4M | 251 |
| 2017 | $38.11 | $40.49 | $24.75 | $25.33 | -31.9% | 79.5M | 251 |
| 2016 | $59.19 | $59.57 | $28.81 | $37.21 | -37.8% | 70.6M | 252 |
| 2015 | $61.66 | $84.52 | $53.96 | $59.79 | -2.6% | 57M | 252 |
| 2014 | $79.63 | $80.64 | $45.14 | $61.38 | -23.1% | 49.3M | 252 |
| 2013 | $48.28 | $83.99 | $46.27 | $79.83 | +67.9% | 23.1M | 252 |
| 2012 | $33.70 | $50.15 | $32.96 | $47.54 | +45.4% | 3.8M | 250 |
| 2011 | $68.14 | $81.44 | $28.62 | $32.70 | -51.6% | 3.8M | 252 |
| 2010 | $85.25 | $86.99 | $63.52 | $67.60 | n/a | 2.6M | 192 |
STNG monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $83.19 | +5.5% |
| August 2026 | $78.86 | +1.3% |
| July 2026 | $77.86 | +12.4% |
| June 2026 | $69.26 | -7.0% |
| May 2026 | $74.51 | -7.8% |
| April 2026 | $80.84 | +8.9% |
| March 2026 | $74.21 | -5.0% |
| February 2026 | $78.15 | +24.3% |
| January 2026 | $62.87 | +25.2% |
| December 2025 | $50.23 | -11.3% |
| November 2025 | $56.66 | -7.1% |
| October 2025 | $60.98 | +10.1% |
About the STNG data
Daily bars. 4,149 sessions from Mar 31, 2010 to Sep 28, 2026, one row per NYSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Mar 31, 2010, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/STNG/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE
- STK Columbia Seligman Premium Technology Growth Fund, Inc.
- STLA Stellantis N.V.
- STM STMicroelectronics N.V.
- STN Stantec INC
- STT State Street Corp.
- STT$G State Street Corporation Depositary shares, each representing a 1/4,000th ownership interest in a share of Fixed-to-Floating Rate Non-Cumulative
- STUB StubHub Holdings, Inc.
- STVN Stevanato Group S.p.A.
Common questions
STNG share price history
