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 41.00 41.48 41.00 41.48 18.3K
09:31 41.15 41.50 41.15 41.50 1.7K
09:32 41.50 41.50 41.50 41.50 0.7K
09:33 41.30 41.30 41.30 41.30 0.2K
09:34 41.15 41.15 41.15 41.15 2.6K
09:35 41.15 41.15 41.15 41.15 0.7K
09:36 41.43 41.43 41.16 41.18 5.8K
09:37 41.17 41.21 41.17 41.21 0.7K
09:38 41.21 41.25 41.21 41.25 1.0K
09:39 41.21 41.21 41.21 41.21 0.8K
09:40 41.01 41.32 41.01 41.32 1.8K
09:41 41.30 41.30 41.30 41.30 0.7K
09:42 41.30 41.90 41.30 41.77 16.0K
09:43 41.68 41.77 41.57 41.70 2.8K
09:44 41.57 41.64 41.57 41.62 3.1K
09:45 41.62 41.62 41.62 41.62 1.8K
09:46 41.62 41.62 41.50 41.50 2.2K
09:47 41.50 41.50 41.42 41.49 4.3K
09:48 41.45 41.49 41.41 41.41 1.8K
09:49 41.35 41.39 41.28 41.28 2.4K
09:50 41.28 41.28 41.28 41.28 0.6K
09:51 41.28 41.36 41.28 41.36 3.3K
09:52 41.36 41.41 41.27 41.31 4.1K
09:53 41.31 41.31 41.24 41.24 1.0K
09:54 41.27 41.34 41.22 41.31 2.9K
09:55 41.31 41.37 41.31 41.37 1.4K
09:56 41.37 41.62 41.37 41.57 3.7K
09:57 41.63 41.79 41.63 41.69 12.8K
09:58 41.64 41.73 41.64 41.73 3.7K
09:59 41.72 41.77 41.64 41.64 5.0K
10:00 41.65 41.74 41.64 41.74 4.4K
10:01 41.72 41.72 41.67 41.72 2.8K
10:02 41.72 41.72 41.71 41.71 1.2K
10:03 41.73 41.74 41.71 41.74 0.8K
10:04 41.80 41.91 41.80 41.91 3.2K
10:05 41.91 41.95 41.84 41.84 3.7K
10:06 41.84 41.89 41.84 41.88 9.8K
10:07 41.88 41.88 41.70 41.75 12.6K
10:08 41.75 41.75 41.70 41.70 3.8K
10:09 41.66 41.66 41.58 41.59 3.5K
10:10 41.61 41.61 41.55 41.57 2.9K
10:11 41.58 41.70 41.55 41.69 5.6K
10:12 41.70 41.74 41.67 41.74 2.8K
10:13 41.71 41.71 41.63 41.64 2.1K
10:14 41.61 41.68 41.58 41.68 6.8K
10:16 41.66 41.84 41.66 41.84 3.4K
10:17 41.87 41.95 41.87 41.95 6.3K
10:19 41.99 41.99 41.99 41.99 2.3K
10:20 42.03 42.03 41.92 41.92 4.3K
10:22 41.97 41.97 41.97 41.97 2.0K
10:23 42.02 42.02 42.02 42.02 2.9K
10:24 42.05 42.08 42.03 42.08 15.4K
10:25 42.10 42.14 42.07 42.08 10.0K
10:27 42.03 42.04 42.03 42.04 7.9K
10:28 42.03 42.12 42.03 42.12 10.3K
10:29 42.11 42.11 41.99 41.99 2.1K
10:30 42.06 42.06 41.94 41.94 4.3K
10:31 41.96 41.96 41.92 41.92 1.4K
10:32 41.87 41.87 41.86 41.86 0.9K
10:33 41.83 41.84 41.81 41.84 2.4K
10:34 41.80 41.80 41.80 41.80 2.4K
10:36 41.85 41.85 41.85 41.85 0.9K
10:39 41.83 41.83 41.83 41.83 0.4K
10:40 41.90 41.90 41.90 41.90 2.1K
10:41 41.86 41.86 41.82 41.82 2.4K
10:43 41.84 41.84 41.82 41.82 2.3K
10:44 41.83 41.83 41.83 41.83 0.8K
10:45 41.82 41.82 41.80 41.80 2.4K
10:46 41.80 41.80 41.77 41.77 2.1K
10:47 41.81 41.83 41.80 41.80 2.0K
10:48 41.83 41.87 41.83 41.87 2.4K
10:49 41.88 41.91 41.88 41.91 1.7K
10:50 41.91 41.91 41.84 41.84 3.4K
10:51 41.78 41.78 41.78 41.78 1.6K
10:52 41.70 41.78 41.70 41.78 26.1K
10:53 41.77 41.77 41.77 41.77 0.9K
10:54 41.83 41.83 41.82 41.82 1.9K
10:55 41.78 41.78 41.78 41.78 0.2K
10:56 41.82 41.82 41.76 41.79 2.8K
10:57 41.79 41.80 41.79 41.80 0.6K
10:58 41.83 41.83 41.80 41.80 2.1K
10:59 41.75 41.75 41.75 41.75 4.1K
11:01 41.79 41.79 41.79 41.79 0.3K
11:02 41.79 41.81 41.75 41.75 3.8K
11:03 41.81 41.81 41.81 41.81 0.7K
11:04 41.91 41.91 41.91 41.91 2.0K
11:05 41.93 41.93 41.93 41.93 1.5K
11:06 41.92 41.92 41.92 41.92 0.8K
11:07 41.92 41.92 41.92 41.92 0.3K
11:08 41.92 41.94 41.92 41.94 2.1K
11:10 41.93 41.93 41.93 41.93 0.2K
11:11 41.94 41.97 41.94 41.94 2.4K
11:13 41.97 41.99 41.97 41.99 3.3K
11:15 41.96 42.01 41.96 42.01 2.3K
11:16 41.97 41.97 41.94 41.94 2.4K
11:18 41.93 41.93 41.89 41.89 1.5K
11:19 41.82 41.82 41.82 41.82 1.0K
11:21 41.78 41.78 41.78 41.78 3.1K
11:23 41.81 41.83 41.81 41.83 6.8K
11:24 41.81 41.82 41.80 41.82 2.6K
11:25 41.82 41.82 41.82 41.82 1.2K
11:26 41.82 41.82 41.82 41.82 0.5K
11:28 41.82 41.82 41.80 41.80 2.3K
11:30 41.73 41.76 41.73 41.76 1.6K
11:31 41.81 41.81 41.81 41.81 2.7K
11:32 41.79 41.79 41.79 41.79 0.6K
11:33 41.84 41.84 41.84 41.84 1.2K
11:34 41.85 41.85 41.85 41.85 1.0K
11:35 41.82 41.82 41.82 41.82 2.5K
11:36 41.82 41.82 41.82 41.82 3.2K
11:37 41.83 41.84 41.83 41.84 0.9K
11:39 41.88 41.88 41.88 41.88 1.9K
11:40 41.88 41.88 41.80 41.81 6.4K
11:41 41.81 41.81 41.81 41.81 0.6K
11:43 41.81 41.81 41.81 41.81 1.2K
11:44 41.79 41.79 41.79 41.79 2.2K
11:48 41.78 41.78 41.78 41.78 1.0K
11:50 41.75 41.75 41.75 41.75 1.1K
11:51 41.77 41.77 41.77 41.77 2.6K
11:54 41.74 41.74 41.74 41.74 0.7K
11:55 41.72 41.72 41.72 41.72 1.4K
11:56 41.78 41.78 41.78 41.78 1.0K
11:58 41.79 41.79 41.79 41.79 2.0K
12:02 41.83 41.83 41.83 41.83 3.8K
12:03 41.92 41.92 41.89 41.89 2.7K
12:05 41.83 41.83 41.83 41.82 2.8K
12:06 41.81 41.81 41.78 41.78 1.8K
12:08 41.77 41.78 41.77 41.78 2.1K
12:09 41.76 41.76 41.75 41.75 1.2K
12:10 41.71 41.71 41.40 41.51 27.0K
12:11 41.57 41.77 41.57 41.71 11.0K
12:12 41.71 41.71 41.71 41.71 1.8K
12:13 41.78 41.78 41.78 41.78 2.4K
12:14 41.79 41.79 41.78 41.78 1.7K
12:15 41.75 41.75 41.75 41.75 0.7K
12:16 41.74 41.74 41.66 41.66 1.9K
12:17 41.66 41.66 41.65 41.65 1.1K
12:18 41.67 41.67 41.67 41.67 2.2K
12:19 41.67 41.67 41.63 41.63 1.8K
12:21 41.42 41.46 41.42 41.46 3.0K
12:22 41.42 41.46 41.42 41.46 2.0K
12:24 41.49 41.49 41.48 41.48 1.7K
12:27 41.50 41.50 41.50 41.50 1.3K
12:28 41.52 41.52 41.52 41.52 1.8K
12:31 41.63 41.63 41.62 41.62 2.8K
12:32 41.64 41.67 41.64 41.66 5.5K
12:33 41.65 41.65 41.63 41.63 1.5K
12:35 41.65 41.65 41.60 41.63 1.0K
12:36 41.63 41.63 41.63 41.63 0.8K
12:37 41.63 41.63 41.63 41.63 0.8K
12:38 41.64 41.64 41.61 41.61 2.5K
12:39 41.58 41.58 41.58 41.58 0.7K
12:41 41.57 41.57 41.53 41.53 2.1K
12:43 41.52 41.54 41.52 41.54 1.3K
12:44 41.54 41.54 41.50 41.50 2.3K
12:45 41.50 41.50 41.47 41.47 1.2K
12:46 41.49 41.49 41.49 41.49 0.5K
12:47 41.49 41.52 41.49 41.51 3.4K
12:49 41.48 41.49 41.48 41.49 1.6K
12:50 41.48 41.49 41.47 41.47 2.1K
12:52 41.41 41.41 41.39 41.39 6.6K
12:53 41.39 41.39 41.39 41.39 2.8K
12:54 41.32 41.32 41.26 41.26 9.8K
12:55 41.20 41.20 41.20 41.20 2.7K
12:56 41.20 41.20 41.15 41.16 1.7K
12:57 41.12 41.12 41.09 41.09 3.0K
12:58 41.06 41.08 41.06 41.08 13.0K
12:59 41.08 41.14 41.07 41.14 15.0K
13:00 41.14 41.14 41.14 41.14 1.9K
13:01 41.14 41.14 41.06 41.06 9.8K
13:02 40.97 40.97 40.97 40.97 0.5K
13:03 40.95 41.16 40.95 41.16 9.9K
13:04 41.11 41.11 41.11 41.11 5.9K
13:05 41.11 41.14 41.11 41.12 3.8K
13:06 41.15 41.16 41.04 41.05 8.2K
13:07 41.06 41.06 41.03 41.03 0.8K
13:08 41.11 41.11 41.09 41.09 2.5K
13:09 41.05 41.09 41.05 41.09 0.2K
13:10 41.05 41.05 41.01 41.05 2.2K
13:11 41.04 41.04 40.97 40.97 1.8K
13:12 40.96 40.96 40.96 40.96 0.3K
13:13 41.01 41.18 41.01 41.01 23.0K
13:14 40.95 40.95 40.86 40.88 5.1K
13:15 40.83 40.84 40.73 40.84 7.2K
13:16 40.81 40.81 40.76 40.78 1.8K
13:17 40.78 40.78 40.78 40.78 0.7K
13:18 40.78 40.78 40.78 40.78 1.1K
13:19 40.78 40.78 40.78 40.78 0.2K
13:20 40.74 40.76 40.74 40.76 3.5K
13:22 40.74 40.74 40.73 40.73 3.9K
13:23 40.69 40.69 40.67 40.67 1.9K
13:24 40.67 40.77 40.67 40.77 2.1K
13:25 40.77 40.77 40.77 40.77 0.8K
13:26 40.77 40.77 40.77 40.77 0.3K
13:27 40.82 40.82 40.81 40.81 5.7K
13:28 40.80 40.86 40.80 40.86 4.2K
13:29 40.86 40.86 40.73 40.73 2.9K
13:30 40.70 40.73 40.70 40.73 1.6K
13:31 40.75 40.75 40.75 40.75 0.1K
13:32 40.74 40.74 40.74 40.74 0.5K
13:33 40.79 40.79 40.79 40.79 0.6K
13:35 40.70 40.70 40.69 40.69 2.6K
13:37 40.62 40.62 40.58 40.58 2.6K
13:40 40.58 40.59 40.54 40.59 2.8K
13:43 40.55 40.55 40.55 40.55 0.6K
13:44 40.50 40.52 40.50 40.51 7.5K
13:45 40.50 40.50 40.50 40.50 2.9K
13:46 40.45 40.45 40.45 40.45 1.6K
13:49 40.45 40.48 40.45 40.45 0.7K
13:50 40.49 40.50 40.49 40.50 7.4K
13:51 40.50 40.50 40.50 40.50 5.3K
13:52 40.50 40.50 40.50 40.50 3.2K
13:55 40.50 40.50 40.47 40.47 1.7K
13:56 40.48 40.48 40.48 40.48 0.8K
13:57 40.47 40.47 40.47 40.47 0.3K
13:58 40.50 40.51 40.50 40.51 2.2K
13:59 40.50 40.58 40.50 40.58 24.0K
14:00 40.54 40.54 40.54 40.54 0.4K
14:01 40.58 40.58 40.57 40.57 1.0K
14:02 40.57 40.57 40.57 40.57 1.1K
14:03 40.57 40.57 40.54 40.57 0.9K
14:04 40.57 40.57 40.57 40.57 1.1K
14:05 40.58 40.58 40.57 40.57 2.1K
14:06 40.54 40.54 40.49 40.52 1.8K
14:07 40.50 40.50 40.50 40.50 1.8K
14:09 40.49 40.49 40.46 40.48 2.0K
14:10 40.47 40.48 40.47 40.48 1.1K
14:11 40.48 40.48 40.47 40.47 1.5K
14:12 40.44 40.49 40.44 40.49 1.8K
14:14 40.46 40.46 40.46 40.46 0.2K
14:15 40.48 40.51 40.48 40.51 1.9K
14:16 40.53 40.53 40.48 40.48 7.3K
14:17 40.51 40.51 40.46 40.46 2.2K
14:20 40.50 40.50 40.46 40.46 1.3K
14:21 40.50 40.50 40.45 40.45 2.5K
14:23 40.50 40.50 40.46 40.46 2.3K
14:25 40.46 40.46 40.46 40.46 0.9K
14:26 40.48 40.48 40.35 40.35 6.3K
14:27 40.34 40.34 40.34 40.34 0.3K
14:28 40.41 40.41 40.37 40.39 2.5K
14:29 40.37 40.37 40.36 40.36 0.4K
14:30 40.37 40.38 40.33 40.38 3.1K
14:31 40.49 40.49 40.47 40.47 7.3K
14:32 40.48 40.51 40.48 40.51 1.1K
14:33 40.47 40.48 40.47 40.48 1.1K
14:34 40.49 40.49 40.49 40.49 0.6K
14:35 40.49 40.49 40.49 40.49 0.6K
14:36 40.49 40.49 40.47 40.47 0.5K
14:37 40.45 40.45 40.45 40.45 0.2K
14:38 40.49 40.62 40.49 40.62 17.4K
14:39 40.59 40.61 40.59 40.60 3.4K
14:40 40.57 40.61 40.57 40.60 0.6K
14:41 40.61 40.61 40.61 40.60 0.4K
14:42 40.60 40.60 40.57 40.57 3.6K
14:43 40.48 40.48 40.48 40.48 0.6K
14:44 40.50 40.50 40.50 40.49 1.4K
14:45 40.52 40.52 40.45 40.45 8.5K
14:46 40.38 40.38 40.38 40.38 11.2K
14:47 40.42 40.42 40.42 40.42 4.6K
14:48 40.44 40.48 40.44 40.45 2.8K
14:49 40.37 40.37 40.37 40.37 0.9K
14:50 40.33 40.33 40.33 40.33 0.9K
14:51 40.26 40.26 40.26 40.26 0.5K
14:53 40.31 40.31 40.24 40.24 2.0K
14:54 40.24 40.28 40.24 40.28 0.4K
14:55 40.25 40.27 40.25 40.27 1.3K
14:56 40.26 40.26 40.25 40.25 2.2K
14:57 40.23 40.23 40.17 40.18 3.1K
15:00 40.25 40.25 40.25 40.25 3.6K
15:01 40.22 40.22 40.22 40.22 2.6K
15:02 40.17 40.17 40.17 40.17 0.8K
15:03 40.16 40.16 40.16 40.16 0.3K
15:04 40.16 40.18 40.16 40.17 1.5K
15:05 40.16 40.16 40.06 40.06 4.3K
15:06 40.01 40.06 40.01 40.03 3.4K
15:07 40.03 40.03 40.03 40.03 1.0K
15:08 40.01 40.01 40.01 40.01 0.2K
15:09 40.03 40.13 40.03 40.13 17.1K
15:10 40.18 40.20 40.18 40.20 2.6K
15:11 40.22 40.22 40.19 40.22 1.8K
15:12 40.21 40.21 40.21 40.21 1.6K
15:13 40.21 40.22 40.21 40.21 1.0K
15:14 40.21 40.27 40.21 40.27 4.4K
15:16 40.30 40.30 40.30 40.30 2.7K
15:17 40.39 40.39 40.36 40.36 1.6K
15:18 40.37 40.38 40.37 40.38 0.5K
15:19 40.36 40.42 40.36 40.41 7.3K
15:20 40.43 40.43 40.41 40.41 23.4K
15:21 40.41 40.47 40.41 40.43 10.0K
15:22 40.42 40.42 40.39 40.39 13.9K
15:23 40.40 40.48 40.39 40.48 17.9K
15:24 40.51 40.51 40.51 40.51 4.7K
15:25 40.59 40.65 40.59 40.63 3.6K
15:26 40.66 40.66 40.66 40.66 1.1K
15:27 40.66 40.66 40.64 40.64 5.1K
15:29 40.68 40.69 40.68 40.69 1.2K
15:30 40.72 40.72 40.72 40.72 4.2K
15:31 40.85 40.86 40.85 40.86 1.8K
15:32 40.86 40.86 40.86 40.86 2.1K
15:34 40.83 40.83 40.81 40.81 5.9K
15:35 40.80 40.80 40.76 40.76 2.5K
15:36 40.74 40.82 40.74 40.82 9.3K
15:38 40.87 40.87 40.83 40.83 5.2K
15:41 40.91 40.95 40.91 40.95 3.1K
15:42 40.96 40.96 40.96 40.96 3.8K
15:43 40.98 40.98 40.98 40.98 0.2K
15:44 40.98 40.98 40.94 40.94 5.5K
15:45 40.96 40.98 40.96 40.98 2.0K
15:46 40.97 40.97 40.97 40.97 2.8K
15:47 41.02 41.09 41.02 41.09 3.0K
15:48 41.09 41.09 41.02 41.02 12.6K
15:49 41.04 41.05 41.02 41.02 5.0K
15:50 41.01 41.01 40.97 40.98 11.0K
15:51 40.96 40.96 40.96 40.96 1.8K
15:52 40.96 40.98 40.96 40.98 2.7K
15:53 40.96 40.99 40.93 40.93 19.2K
15:55 40.88 40.88 40.75 40.74 17.2K
15:56 40.76 40.80 40.76 40.80 13.5K
15:57 40.81 40.83 40.80 40.81 18.1K
15:58 40.81 40.81 40.68 40.74 30.6K
15:59 40.74 40.74 40.66 40.68 163.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available