Scorpio Tankers Inc.
STNGNYSEEnergy● Active
$76.12
+$0.16(+0.21%)
Market Cap$3.8B
P/E Ratio—
52W High$87.39
52W Low$38.67
Scorpio Tankers Inc.（STNG）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
stng · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$87.39
May 5, 2026
-12.9% from here
5-Year Low5Y
$11.02
Jan 24, 2022
+590.7% from low
IPO Priceadj.
$125.60
Mar 31, 2010
-39.4% since IPO
1 Year Ago
$39.67
Jun 9, 2025
+91.9% in 1Y
5 Years Ago
$22.13
Jun 8, 2021
+244.0% in 5Y
10 Years Ago
$57.90
Jun 8, 2016
+31.5% in 10Y
Historical Price Data · STNG
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $77.20 | $77.81 | $75.36 | $76.12 | $76.12 | 561K | -1.40% |
| Jun 5, 2026 | $74.91 | $77.20 | $74.67 | $75.96 | $75.96 | 437K | +1.40% |
| Jun 4, 2026 | $75.45 | $76.21 | $74.71 | $75.08 | $75.08 | 512K | -0.49% |
| Jun 3, 2026 | $75.19 | $76.04 | $74.56 | $75.55 | $75.55 | 628K | +0.48% |
| Jun 2, 2026 | $76.01 | $76.36 | $74.48 | $75.04 | $75.04 | 494K | -1.28% |
| Jun 1, 2026 | $74.50 | $76.89 | $73.89 | $76.39 | $76.39 | 920K | +2.54% |
| May 29, 2026 | $73.23 | $74.57 | $72.78 | $74.51 | $74.51 | 904K | +1.75% |
| May 28, 2026 | $77.09 | $77.09 | $73.63 | $74.60 | $74.60 | 1.1M | -3.23% |
| May 27, 2026 | $79.14 | $79.85 | $77.30 | $77.70 | $77.70 | 1.1M | -1.82% |
| May 26, 2026 | $79.34 | $81.46 | $78.48 | $80.35 | $80.35 | 755K | +1.27% |
| May 22, 2026 | $80.01 | $80.80 | $78.08 | $80.21 | $80.21 | 701K | +0.25% |
| May 21, 2026 | $81.81 | $82.50 | $79.71 | $80.61 | $80.61 | 915K | -1.47% |
| May 20, 2026 | $80.90 | $82.50 | $80.41 | $81.68 | $81.68 | 2.1M | +0.96% |
| May 19, 2026 | $81.88 | $82.00 | $80.20 | $80.47 | $80.47 | 729K | -1.72% |
| May 18, 2026 | $81.45 | $83.98 | $80.61 | $81.87 | $81.87 | 760K | +0.52% |
| May 15, 2026 | $81.51 | $83.00 | $80.80 | $82.12 | $82.12 | 558K | +0.75% |
| May 14, 2026 | $82.16 | $83.00 | $81.23 | $82.72 | $82.72 | 627K | +0.68% |
| May 13, 2026 | $83.84 | $84.11 | $80.14 | $82.13 | $82.13 | 1.2M | -2.04% |
| May 12, 2026 | $85.00 | $85.85 | $83.47 | $83.51 | $83.51 | 1.1M | -1.75% |
| May 11, 2026 | $85.21 | $86.10 | $82.35 | $85.15 | $85.15 | 1.7M | -0.07% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · STNG
Jan 1 → Dec 31 · 6 years2026+50.6%$50.54 → $76.12
+50.6%
2025-0.3%$50.96 → $50.83
-0.3%
2024-21.1%$63.00 → $49.69
-21.1%
2023+12.9%$53.87 → $60.80
+12.9%
2022+310.1%$13.11 → $53.77
+310.1%
2021-42.4%$22.24 → $12.81
-42.4%
Best Year2022 · +310.1%
Worst Year2021 · -42.4%
Positive Years3 / 6
Avg Annual Return+51.6%
6Y Total Return+242.3%
6Y CAGR~+22.8% / yr
Similar Companies in Energy
View sector
Exxon Mobil Corporation
XOM
$151.75+0.00%
Mkt Cap $629.0B
Chevron Corporation
CVX
$189.24+0.00%
Mkt Cap $376.9B
Shell plc
SHEL
$86.65+0.00%
Mkt Cap $244.3B
TotalEnergies SE
TTE
$88.63+0.00%
Mkt Cap $197.4B
Enbridge Inc.
ENB.TO
$77.23+0.00%
Mkt Cap $168.6B
Enbridge Inc
ENB-PT.TO
$24.69+0.00%
Mkt Cap $154.9B
Enbridge Inc
ENB-PA.TO
$24.99+0.00%
Mkt Cap $145.4B
ConocoPhillips
COP
$118.89+0.00%
Mkt Cap $144.8B
Canadian Natural Resources Limited
CNQ.TO
$64.66+0.00%
Mkt Cap $134.9B
Enbridge Inc.
ENB
$55.33+0.00%
Mkt Cap $120.8BWhat If You Invested in STNG?
If you invested $1,000 in STNG 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,315
Total Return+31.5%
CAGR~+2.8% / yr
Profit+$315
Based on Jun 8, 2016 · $57.90Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Scorpio Tankers Inc.（STNG）所属板块为 Energy，主要交易场所为 NYSE。本页行情快照中的最近价为 $76.12。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
STNG 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
STNG 历史股价FMP 日线复权 OHLCV