Scorpio Tankers

STNG
🏛️ usa →
54.33
Last Update: 2025-10-07
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 38.85 38.85 38.85 38.85 11.4K
09:32 38.50 38.50 38.50 38.50 2.5K
09:33 38.49 38.49 38.49 38.49 2.2K
09:36 38.41 38.65 38.41 38.57 6.7K
09:40 38.43 38.43 38.43 38.43 0.3K
09:42 38.36 38.36 38.36 38.36 1.2K
09:46 38.34 38.39 38.34 38.39 1.1K
09:47 38.40 38.40 38.33 38.33 1.1K
09:48 38.33 38.58 38.33 38.58 3.9K
09:49 38.60 38.60 38.54 38.53 3.0K
09:52 38.53 38.53 38.53 38.53 0.5K
09:53 38.57 38.57 38.57 38.57 0.4K
09:55 38.50 38.50 38.50 38.50 2.6K
09:59 38.80 38.80 38.80 38.80 0.3K
10:00 38.80 38.80 38.72 38.72 0.9K
10:02 38.78 38.78 38.77 38.77 10.1K
10:03 38.91 38.91 38.90 38.90 1.6K
10:04 38.88 38.88 38.88 38.88 0.6K
10:05 38.96 38.96 38.96 38.96 0.6K
10:06 39.00 39.00 39.00 39.00 1.1K
10:07 38.99 38.99 38.99 38.99 0.4K
10:08 39.10 39.10 39.10 39.10 0.4K
10:09 39.10 39.10 39.10 39.10 1.2K
10:10 39.14 39.14 39.14 39.14 0.2K
10:11 39.26 39.26 39.14 39.14 0.8K
10:12 39.04 39.04 39.04 39.04 0.6K
10:13 39.26 39.26 39.26 39.26 2.3K
10:15 39.32 39.32 39.32 39.32 0.1K
10:16 39.11 39.11 39.11 39.11 0.5K
10:17 39.31 39.31 39.31 39.31 0.3K
10:18 39.32 39.32 39.32 39.32 0.3K
10:19 39.30 39.30 39.22 39.22 4.8K
10:20 39.23 39.35 39.23 39.28 2.7K
10:21 39.28 39.36 39.28 39.36 3.1K
10:22 39.39 39.58 39.39 39.58 6.4K
10:23 39.48 39.53 39.48 39.53 6.4K
10:24 39.56 39.60 39.56 39.60 0.7K
10:25 39.62 39.70 39.62 39.70 2.1K
10:26 39.71 39.71 39.71 39.71 1.4K
10:27 39.76 39.76 39.73 39.73 4.6K
10:28 39.79 39.79 39.79 39.79 3.7K
10:29 39.79 39.83 39.79 39.83 0.5K
10:30 39.82 39.82 39.58 39.58 3.6K
10:31 39.56 39.61 39.56 39.61 1.6K
10:32 39.63 39.63 39.61 39.60 1.6K
10:33 39.61 39.61 39.59 39.59 2.9K
10:34 39.59 39.59 39.47 39.47 5.2K
10:35 39.50 39.50 39.50 39.50 0.4K
10:36 39.54 39.54 39.54 39.54 0.9K
10:37 39.57 39.57 39.57 39.57 1.1K
10:38 39.60 39.60 39.60 39.60 0.7K
10:40 39.58 39.58 39.54 39.58 7.7K
10:41 39.64 39.64 39.64 39.64 0.9K
10:42 39.70 39.70 39.67 39.67 1.2K
10:43 39.75 39.75 39.75 39.75 0.7K
10:45 39.74 39.74 39.74 39.74 0.2K
10:46 39.56 39.56 39.56 39.56 2.6K
10:47 39.59 39.59 39.59 39.59 1.9K
10:48 39.68 39.68 39.68 39.68 1.9K
10:49 39.66 39.66 39.62 39.62 2.1K
10:50 39.67 39.67 39.59 39.59 2.6K
10:53 39.67 39.67 39.67 39.67 0.9K
10:54 39.68 39.68 39.68 39.68 0.6K
10:55 39.55 39.55 39.55 39.55 0.5K
10:56 39.63 39.63 39.63 39.63 0.7K
10:57 39.65 39.65 39.65 39.65 1.2K
10:58 39.64 39.64 39.64 39.64 0.5K
10:59 39.68 39.68 39.60 39.60 0.5K
11:00 39.61 39.61 39.61 39.60 1.6K
11:01 39.62 39.62 39.62 39.62 1.4K
11:02 39.58 39.58 39.58 39.58 0.5K
11:03 39.66 39.66 39.59 39.59 4.8K
11:04 39.59 39.59 39.44 39.44 2.3K
11:05 39.45 39.46 39.40 39.40 6.5K
11:06 39.36 39.36 39.36 39.36 0.9K
11:07 39.29 39.36 39.29 39.35 3.5K
11:11 39.24 39.29 39.24 39.29 6.4K
11:14 39.18 39.18 39.18 39.17 2.4K
11:15 39.17 39.21 39.17 39.21 3.4K
11:16 39.21 39.21 39.21 39.21 1.6K
11:18 39.27 39.27 39.27 39.27 0.7K
11:20 39.29 39.29 39.29 39.29 1.1K
11:21 39.28 39.28 39.22 39.22 1.9K
11:23 39.27 39.27 39.27 39.27 0.3K
11:24 39.23 39.26 39.23 39.26 3.6K
11:25 39.27 39.27 39.27 39.27 2.5K
11:28 39.21 39.21 39.21 39.21 1.1K
11:29 39.24 39.26 39.24 39.26 1.8K
11:30 39.31 39.31 39.31 39.31 1.9K
11:31 39.36 39.36 39.36 39.36 0.3K
11:32 39.33 39.33 39.33 39.33 0.4K
11:33 39.37 39.37 39.37 39.37 0.7K
11:34 39.40 39.40 39.40 39.40 1.3K
11:35 39.34 39.34 39.34 39.34 2.4K
11:37 39.32 39.32 39.32 39.32 0.9K
11:38 39.32 39.32 39.32 39.32 0.8K
11:39 39.31 39.31 39.31 39.31 0.1K
11:40 39.31 39.31 39.31 39.31 1.0K
11:41 39.28 39.28 39.28 39.28 1.4K
11:42 39.31 39.31 39.31 39.31 0.8K
11:43 39.33 39.33 39.33 39.33 0.7K
11:45 39.32 39.32 39.27 39.28 3.7K
11:46 39.26 39.26 39.22 39.22 1.8K
11:47 39.22 39.22 39.22 39.22 2.4K
11:49 39.19 39.19 39.19 39.19 3.1K
11:50 39.17 39.17 39.16 39.16 0.7K
11:51 39.16 39.16 39.16 39.16 3.7K
11:54 39.13 39.13 39.13 39.13 1.7K
11:56 39.09 39.11 39.09 39.11 1.1K
11:57 39.12 39.20 39.12 39.20 8.7K
11:59 39.20 39.20 39.20 39.20 1.7K
12:01 39.28 39.37 39.28 39.32 8.6K
12:03 39.43 39.43 39.43 39.43 1.6K
12:04 39.37 39.37 39.37 39.37 2.2K
12:07 39.38 39.38 39.38 39.38 4.4K
12:12 39.24 39.29 39.24 39.29 1.9K
12:13 39.30 39.30 39.30 39.30 2.3K
12:15 39.43 39.43 39.43 39.43 1.0K
12:16 39.43 39.43 39.43 39.43 1.2K
12:19 39.42 39.42 39.42 39.42 0.3K
12:20 39.41 39.48 39.41 39.45 6.5K
12:21 39.45 39.45 39.45 39.45 0.9K
12:22 39.45 39.56 39.45 39.56 1.8K
12:23 39.55 39.55 39.55 39.55 0.6K
12:25 39.54 39.54 39.54 39.54 0.4K
12:26 39.51 39.51 39.51 39.51 0.8K
12:27 39.52 39.52 39.49 39.49 0.8K
12:28 39.56 39.56 39.54 39.54 0.6K
12:29 39.53 39.53 39.53 39.53 0.4K
12:30 39.53 39.53 39.53 39.53 2.0K
12:31 39.57 39.57 39.57 39.57 0.2K
12:32 39.57 39.57 39.57 39.57 0.6K
12:33 39.61 39.62 39.58 39.58 3.0K
12:35 39.58 39.58 39.53 39.53 3.9K
12:36 39.53 39.53 39.53 39.53 0.9K
12:37 39.55 39.55 39.55 39.55 1.7K
12:38 39.49 39.54 39.49 39.53 2.7K
12:39 39.50 39.50 39.50 39.49 1.8K
12:40 39.48 39.48 39.48 39.48 0.3K
12:41 39.51 39.51 39.49 39.49 3.4K
12:45 39.48 39.50 39.48 39.50 3.3K
12:46 39.50 39.50 39.46 39.46 2.9K
12:47 39.43 39.43 39.43 39.43 1.8K
12:48 39.44 39.44 39.41 39.41 2.8K
12:49 39.40 39.43 39.40 39.42 3.9K
12:51 39.33 39.33 39.27 39.27 13.4K
12:55 39.18 39.20 39.18 39.19 3.4K
12:56 39.15 39.15 39.06 39.06 4.1K
12:57 39.06 39.14 39.06 39.14 1.9K
12:58 39.16 39.29 39.16 39.29 19.8K
12:59 39.29 39.31 39.29 39.31 31.7K
13:02 39.27 39.27 39.27 39.27 2.3K
13:04 39.26 39.29 39.26 39.28 2.6K
13:05 39.28 39.28 39.21 39.21 15.8K
13:07 39.16 39.22 39.16 39.19 7.2K
13:08 39.23 39.23 39.17 39.18 2.4K
13:09 39.17 39.23 39.17 39.23 2.8K
13:10 39.19 39.20 39.19 39.20 12.2K
13:11 39.21 39.21 39.19 39.19 8.7K
13:12 39.18 39.18 39.18 39.18 12.8K
13:13 39.25 39.25 39.25 39.25 2.5K
13:14 39.34 39.34 39.34 39.34 0.7K
13:15 39.38 39.41 39.37 39.37 2.7K
13:16 39.35 39.35 39.34 39.34 0.5K
13:17 39.32 39.44 39.32 39.44 1.2K
13:18 39.46 39.49 39.45 39.45 1.1K
13:19 39.52 39.52 39.52 39.52 5.7K
13:21 39.63 39.64 39.62 39.64 30.1K
13:23 39.65 39.71 39.53 39.53 13.0K
13:24 39.54 39.69 39.54 39.69 3.9K
13:25 39.68 39.69 39.68 39.69 3.5K
13:27 39.71 39.71 39.71 39.71 0.6K
13:29 39.74 39.82 39.74 39.82 5.5K
13:30 39.82 39.82 39.82 39.82 1.0K
13:32 39.80 39.82 39.80 39.82 2.4K
13:33 39.85 39.85 39.77 39.77 5.1K
13:35 39.78 39.78 39.78 39.78 4.8K
13:37 39.80 39.80 39.80 39.80 0.9K
13:38 39.79 39.81 39.79 39.81 2.3K
13:39 39.83 39.83 39.83 39.83 1.0K
13:40 39.86 39.86 39.86 39.86 1.6K
13:43 39.81 39.81 39.81 39.81 1.0K
13:46 39.76 39.79 39.76 39.79 3.0K
13:47 39.80 39.80 39.80 39.80 0.4K
13:48 39.80 39.80 39.80 39.80 2.1K
13:50 39.80 39.80 39.80 39.80 1.0K
13:51 39.79 39.79 39.79 39.79 1.2K
13:53 39.79 39.79 39.79 39.78 0.7K
13:54 39.76 39.76 39.76 39.76 0.6K
13:55 39.77 39.77 39.77 39.77 1.4K
13:57 39.78 39.80 39.78 39.79 4.8K
14:00 39.77 39.77 39.77 39.77 0.2K
14:01 39.75 39.75 39.75 39.75 1.6K
14:02 39.74 39.74 39.74 39.74 1.3K
14:04 39.76 39.85 39.76 39.85 4.5K
14:05 39.83 39.83 39.83 39.83 1.7K
14:06 39.84 39.84 39.82 39.84 0.9K
14:07 39.85 39.85 39.84 39.84 2.4K
14:08 39.86 39.86 39.86 39.86 0.8K
14:09 39.85 39.85 39.84 39.84 1.4K
14:10 39.86 39.86 39.86 39.86 1.9K
14:11 39.89 39.93 39.89 39.93 14.8K
14:12 40.01 40.01 40.01 40.01 4.0K
14:13 40.02 40.05 40.02 40.02 4.3K
14:14 40.00 40.04 40.00 40.04 2.4K
14:15 40.05 40.05 40.05 40.05 1.0K
14:16 40.05 40.05 40.05 40.05 0.6K
14:17 40.05 40.05 40.05 40.05 0.9K
14:18 40.05 40.06 40.04 40.04 1.1K
14:19 40.06 40.07 40.05 40.05 2.1K
14:20 40.06 40.06 40.06 40.06 0.7K
14:21 40.05 40.12 40.05 40.12 2.1K
14:22 40.09 40.10 40.06 40.06 1.6K
14:23 40.06 40.07 40.06 40.07 0.4K
14:24 40.08 40.12 40.07 40.12 3.0K
14:25 40.09 40.14 40.09 40.09 7.0K
14:27 40.09 40.09 40.08 40.08 0.7K
14:28 40.08 40.11 40.08 40.11 4.7K
14:30 40.06 40.06 40.06 40.06 1.3K
14:32 40.06 40.06 40.06 40.06 1.4K
14:33 40.04 40.05 40.04 40.05 1.3K
14:34 40.05 40.05 40.00 39.99 2.7K
14:35 39.99 40.01 39.99 40.01 3.3K
14:37 39.98 40.02 39.98 40.02 1.1K
14:38 40.03 40.03 39.98 39.98 4.4K
14:41 39.97 39.97 39.97 39.97 0.5K
14:43 39.97 39.97 39.94 39.94 3.0K
14:44 39.93 39.95 39.93 39.95 1.4K
14:45 39.92 39.92 39.92 39.92 0.4K
14:46 39.94 39.94 39.94 39.94 2.4K
14:47 39.92 39.92 39.92 39.92 3.0K
14:49 39.94 39.94 39.94 39.94 0.3K
14:50 39.91 39.91 39.91 39.91 3.1K
14:51 39.89 39.93 39.89 39.93 4.4K
14:52 39.86 39.86 39.86 39.86 0.5K
14:53 39.84 39.84 39.84 39.84 0.6K
14:54 39.84 39.84 39.84 39.84 2.4K
14:55 39.85 39.85 39.84 39.84 2.5K
14:56 39.84 39.84 39.84 39.84 0.9K
14:57 39.85 39.85 39.85 39.85 4.3K
15:00 39.83 39.83 39.83 39.83 1.0K
15:01 39.79 39.79 39.79 39.79 1.5K
15:02 39.81 39.81 39.81 39.81 1.3K
15:03 39.81 39.81 39.80 39.80 0.3K
15:04 39.80 39.80 39.80 39.80 1.3K
15:05 39.75 39.75 39.72 39.73 1.2K
15:06 39.71 39.73 39.71 39.71 12.6K
15:07 39.73 39.73 39.73 39.73 1.0K
15:08 39.71 39.71 39.68 39.68 1.9K
15:09 39.66 39.66 39.66 39.66 3.4K
15:10 39.69 39.72 39.69 39.72 2.8K
15:12 39.69 39.69 39.69 39.69 2.2K
15:13 39.73 39.73 39.73 39.73 2.3K
15:14 39.72 39.77 39.72 39.77 2.9K
15:15 39.71 39.71 39.71 39.71 2.3K
15:16 39.71 39.71 39.69 39.69 2.1K
15:17 39.68 39.68 39.68 39.68 0.5K
15:18 39.70 39.70 39.70 39.70 3.1K
15:20 39.68 39.68 39.66 39.66 2.0K
15:21 39.66 39.67 39.66 39.67 1.0K
15:22 39.67 39.67 39.65 39.65 0.4K
15:23 39.65 39.70 39.65 39.70 2.6K
15:24 39.70 39.70 39.70 39.70 1.2K
15:25 39.72 39.72 39.72 39.72 1.1K
15:26 39.71 39.71 39.71 39.71 2.1K
15:27 39.72 39.72 39.72 39.72 2.3K
15:28 39.69 39.69 39.69 39.69 0.5K
15:29 39.69 39.70 39.67 39.70 3.6K
15:31 39.67 39.67 39.66 39.66 1.3K
15:32 39.67 39.70 39.67 39.70 3.4K
15:33 39.72 39.73 39.72 39.73 4.0K
15:35 39.75 39.76 39.75 39.76 2.4K
15:36 39.73 39.73 39.73 39.73 1.7K
15:37 39.72 39.72 39.72 39.72 0.5K
15:38 39.71 39.71 39.70 39.70 1.6K
15:39 39.72 39.72 39.72 39.72 2.1K
15:41 39.72 39.72 39.72 39.72 1.1K
15:42 39.73 39.77 39.73 39.76 5.7K
15:43 39.74 39.74 39.73 39.73 1.8K
15:44 39.75 39.75 39.75 39.75 1.2K
15:46 39.74 39.74 39.73 39.73 3.8K
15:47 39.73 39.75 39.73 39.73 5.6K
15:48 39.75 39.76 39.75 39.76 4.6K
15:49 39.76 39.77 39.76 39.76 2.6K
15:50 39.71 39.78 39.71 39.76 11.8K
15:51 39.76 39.80 39.76 39.80 6.6K
15:52 39.80 39.80 39.79 39.80 4.4K
15:53 39.80 39.83 39.77 39.83 6.3K
15:54 39.82 39.90 39.82 39.89 9.9K
15:55 39.89 39.91 39.79 39.79 9.0K
15:56 39.79 39.84 39.79 39.80 16.0K
15:57 39.83 39.84 39.81 39.81 17.5K
15:58 39.79 39.79 39.75 39.78 19.8K
15:59 39.78 39.80 39.75 39.76 152.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available