Scorpio Tankers

STNG
🏛️ usa →
56.24
Last Update: 2025-10-06
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 39.49 39.49 39.41 39.41 4.9K
09:32 39.08 39.08 39.00 39.00 13.9K
09:34 39.23 39.45 39.23 39.45 4.1K
09:35 39.37 39.64 39.27 39.64 15.4K
09:36 39.68 39.68 39.65 39.65 0.4K
09:37 39.68 39.68 39.68 39.68 0.5K
09:38 39.68 39.68 39.45 39.45 0.4K
09:39 39.73 39.73 39.73 39.73 0.4K
09:40 39.77 39.77 39.77 39.77 0.3K
09:41 39.76 39.76 39.76 39.76 0.3K
09:42 39.79 39.81 39.79 39.81 0.8K
09:47 39.80 39.80 39.80 39.80 0.4K
09:48 39.80 39.80 39.80 39.80 0.3K
09:50 39.80 39.80 39.63 39.63 11.7K
09:51 39.61 39.61 39.61 39.61 0.3K
09:52 39.62 39.62 39.62 39.62 0.7K
09:53 39.63 39.63 39.63 39.63 0.5K
09:54 39.60 39.60 39.60 39.60 0.3K
09:55 39.60 39.60 39.60 39.60 0.8K
09:56 39.63 39.63 39.63 39.63 0.6K
09:58 39.69 39.69 39.69 39.69 0.4K
09:59 39.69 39.69 39.69 39.69 2.3K
10:00 39.70 39.70 39.70 39.70 1.4K
10:01 39.74 39.90 39.74 39.90 0.6K
10:02 39.90 39.90 39.90 39.90 0.4K
10:03 39.92 39.92 39.92 39.92 2.3K
10:04 40.04 40.04 40.04 40.03 2.2K
10:12 40.16 40.16 40.16 40.16 2.0K
10:13 40.21 40.21 40.17 40.17 0.4K
10:15 40.17 40.19 40.13 40.17 2.4K
10:16 40.17 40.17 40.17 40.17 0.4K
10:17 40.17 40.17 40.17 40.17 0.2K
10:18 40.21 40.25 40.21 40.25 3.9K
10:19 40.21 40.21 40.21 40.21 1.3K
10:20 40.21 40.21 40.21 40.21 0.4K
10:22 40.25 40.25 40.21 40.21 0.3K
10:23 40.28 40.30 40.28 40.30 2.8K
10:24 40.32 40.32 40.32 40.32 0.9K
10:25 40.30 40.36 40.30 40.30 8.5K
10:26 40.36 40.36 40.30 40.30 1.4K
10:27 40.31 40.31 40.21 40.21 9.8K
10:28 40.23 40.23 40.23 40.23 2.2K
10:29 40.24 40.24 40.24 40.24 2.6K
10:32 40.33 40.33 40.31 40.31 3.5K
10:33 40.39 40.39 40.39 40.39 0.4K
10:35 40.30 40.30 40.30 40.30 1.1K
10:37 40.29 40.29 40.27 40.27 0.6K
10:38 40.28 40.38 40.28 40.38 2.3K
10:39 40.39 40.41 40.39 40.41 1.5K
10:40 40.47 40.47 40.47 40.47 3.7K
10:44 40.48 40.48 40.48 40.48 0.3K
10:45 40.49 40.49 40.49 40.49 0.2K
10:46 40.49 40.49 40.49 40.49 0.5K
10:47 40.49 40.49 40.49 40.49 0.2K
10:48 40.45 40.45 40.45 40.45 0.2K
10:49 40.48 40.48 40.42 40.42 0.6K
10:50 40.49 40.49 40.49 40.49 0.3K
10:51 40.46 40.50 40.46 40.50 0.8K
10:52 40.50 40.50 40.50 40.50 0.4K
10:53 40.51 40.51 40.36 40.39 6.3K
10:54 40.39 40.39 40.35 40.35 0.7K
10:55 40.39 40.39 40.27 40.27 2.2K
10:56 40.27 40.27 40.27 40.27 0.4K
10:57 40.22 40.22 40.22 40.22 0.2K
10:58 40.22 40.22 40.22 40.22 0.2K
10:59 40.22 40.22 40.22 40.22 0.6K
11:00 40.26 40.30 40.26 40.27 3.5K
11:01 40.27 40.27 40.25 40.25 1.3K
11:02 40.22 40.22 40.16 40.16 0.9K
11:03 40.16 40.16 40.16 40.16 1.4K
11:04 40.14 40.14 40.14 40.14 0.2K
11:05 40.17 40.17 40.17 40.17 1.7K
11:08 40.10 40.12 40.10 40.10 0.9K
11:09 40.13 40.13 40.13 40.13 2.0K
11:11 40.30 40.30 40.30 40.30 0.4K
11:14 40.23 40.23 40.23 40.23 0.3K
11:16 40.25 40.25 40.25 40.24 0.7K
11:18 40.25 40.25 40.25 40.24 0.2K
11:19 40.25 40.25 40.25 40.24 0.1K
11:20 40.25 40.25 40.25 40.24 0.3K
11:22 40.26 40.26 40.26 40.26 0.3K
11:23 40.26 40.26 40.26 40.26 0.2K
11:25 40.28 40.28 40.21 40.21 3.3K
11:26 40.25 40.25 40.24 40.24 1.7K
11:27 40.26 40.26 40.25 40.24 0.8K
11:28 40.22 40.22 40.22 40.22 0.2K
11:29 40.22 40.22 40.22 40.22 0.7K
11:30 40.22 40.22 40.22 40.22 1.5K
11:31 40.26 40.26 40.26 40.26 0.3K
11:34 40.28 40.28 40.28 40.28 1.2K
11:36 40.28 40.28 40.28 40.28 0.4K
11:38 40.29 40.29 40.29 40.29 0.4K
11:39 40.25 40.25 40.25 40.25 0.5K
11:40 40.35 40.35 40.35 40.35 3.2K
11:42 40.29 40.29 40.29 40.29 0.6K
11:43 40.33 40.33 40.33 40.33 5.7K
11:44 40.28 40.28 40.19 40.19 5.7K
11:45 40.19 40.19 40.19 40.19 0.8K
11:47 40.19 40.19 40.19 40.19 0.1K
11:48 40.19 40.19 40.18 40.18 1.8K
11:49 40.17 40.17 40.13 40.13 0.5K
11:50 40.13 40.13 40.13 40.13 0.5K
11:52 40.08 40.08 40.08 40.08 0.2K
11:53 40.14 40.14 40.14 40.14 0.6K
11:54 40.14 40.14 40.11 40.11 4.2K
11:57 40.04 40.04 40.04 40.04 3.4K
11:58 40.14 40.14 40.14 40.14 4.3K
11:59 40.13 40.13 40.13 40.13 0.2K
12:02 40.08 40.08 40.08 40.08 0.4K
12:04 40.09 40.13 40.09 40.13 0.4K
12:06 40.06 40.06 40.06 40.06 2.3K
12:09 40.02 40.02 40.02 40.02 0.2K
12:10 40.04 40.04 40.04 40.04 0.3K
12:11 40.04 40.04 40.04 40.04 0.2K
12:13 40.03 40.03 40.03 40.03 1.6K
12:18 39.97 40.00 39.96 40.00 5.7K
12:19 40.02 40.02 40.02 40.02 5.7K
12:21 40.01 40.01 40.01 40.01 2.0K
12:22 40.04 40.06 40.04 40.06 7.5K
12:24 40.05 40.05 40.05 40.05 0.3K
12:26 40.05 40.05 40.01 40.01 0.4K
12:27 40.01 40.01 39.98 39.98 3.8K
12:28 40.00 40.02 40.00 40.02 2.0K
12:32 40.02 40.02 40.02 40.02 0.4K
12:33 40.02 40.02 40.02 40.02 0.2K
12:35 40.03 40.06 40.03 40.06 2.1K
12:36 40.03 40.03 40.03 40.03 0.3K
12:37 40.05 40.05 40.05 40.05 0.2K
12:38 40.03 40.05 40.03 40.03 3.1K
12:39 40.01 40.01 40.01 40.01 0.9K
12:42 39.99 39.99 39.99 39.99 0.9K
12:43 40.00 40.00 40.00 40.00 0.4K
12:45 40.03 40.03 40.00 40.00 1.1K
12:47 40.03 40.03 40.03 40.03 0.5K
12:48 40.03 40.03 40.03 40.03 0.5K
12:49 40.00 40.00 40.00 40.00 0.5K
12:50 40.03 40.03 40.01 40.01 1.7K
12:52 40.03 40.06 40.03 40.06 2.2K
12:53 40.06 40.06 40.06 40.06 7.4K
12:54 40.06 40.06 40.06 40.06 1.7K
12:58 40.06 40.06 40.06 40.06 2.2K
12:59 40.06 40.07 40.05 40.05 1.8K
13:00 40.03 40.03 39.96 39.96 5.0K
13:01 39.97 39.97 39.97 39.97 0.6K
13:02 40.01 40.01 39.98 39.98 0.8K
13:03 39.97 39.97 39.97 39.97 3.6K
13:04 39.95 39.95 39.95 39.95 3.4K
13:05 39.94 39.96 39.94 39.96 5.6K
13:06 39.90 39.90 39.89 39.89 2.7K
13:07 39.88 39.88 39.88 39.88 2.6K
13:11 39.85 39.85 39.83 39.83 0.6K
13:13 39.83 39.83 39.83 39.83 0.1K
13:14 39.86 39.86 39.80 39.80 2.5K
13:15 39.82 39.82 39.74 39.74 0.9K
13:17 39.72 39.72 39.72 39.72 1.0K
13:20 39.74 39.74 39.74 39.74 0.8K
13:21 39.71 39.71 39.71 39.71 0.2K
13:22 39.75 39.76 39.73 39.76 0.4K
13:23 39.76 39.76 39.76 39.76 0.8K
13:24 39.79 39.79 39.79 39.79 0.8K
13:28 39.79 39.79 39.79 39.79 0.5K
13:29 39.78 39.78 39.75 39.75 1.1K
13:31 39.75 39.75 39.75 39.75 0.2K
13:32 39.78 39.78 39.78 39.78 1.1K
13:34 39.78 39.78 39.76 39.76 1.7K
13:41 39.69 39.69 39.68 39.68 1.1K
13:44 39.65 39.65 39.65 39.65 0.5K
13:45 39.63 39.63 39.63 39.63 1.1K
13:47 39.69 39.71 39.69 39.71 2.7K
13:48 39.76 39.76 39.76 39.76 1.1K
13:51 39.73 39.73 39.72 39.72 0.2K
13:52 39.77 39.77 39.77 39.77 0.8K
13:56 39.74 39.74 39.74 39.74 0.1K
13:57 39.74 39.74 39.74 39.74 0.9K
13:58 39.73 39.73 39.69 39.69 1.7K
13:59 39.67 39.67 39.67 39.67 0.6K
14:00 39.70 39.70 39.70 39.70 0.4K
14:01 39.68 39.68 39.68 39.68 0.4K
14:05 39.66 39.66 39.66 39.66 2.0K
14:11 39.61 39.61 39.61 39.61 1.4K
14:13 39.63 39.65 39.62 39.65 2.3K
14:15 39.68 39.72 39.68 39.72 5.1K
14:16 39.74 39.74 39.72 39.72 1.0K
14:18 39.67 39.67 39.67 39.67 47.6K
14:19 39.70 39.73 39.67 39.73 1.8K
14:20 39.77 39.77 39.77 39.77 1.3K
14:21 39.76 39.76 39.76 39.76 0.5K
14:24 39.80 39.80 39.80 39.80 0.7K
14:26 39.81 39.81 39.81 39.81 0.6K
14:27 39.84 39.84 39.84 39.84 2.0K
14:28 39.91 39.91 39.91 39.91 0.5K
14:30 39.88 39.88 39.88 39.88 1.2K
14:31 39.88 39.90 39.88 39.90 1.0K
14:32 39.90 39.90 39.89 39.89 1.6K
14:35 39.88 39.88 39.88 39.88 0.1K
14:36 39.88 39.88 39.88 39.88 2.2K
14:39 39.83 39.83 39.81 39.81 0.6K
14:41 39.81 39.81 39.79 39.79 0.4K
14:42 39.80 39.80 39.80 39.80 0.1K
14:43 39.83 39.89 39.83 39.89 3.0K
14:44 39.92 39.92 39.92 39.92 0.2K
14:46 39.90 39.90 39.90 39.90 1.0K
14:48 39.90 39.90 39.90 39.90 1.3K
14:50 39.89 39.89 39.89 39.89 0.3K
14:52 39.92 39.92 39.90 39.90 0.3K
14:53 39.90 39.93 39.90 39.93 1.9K
14:56 39.96 39.96 39.95 39.95 1.3K
14:59 39.93 39.95 39.90 39.91 2.3K
15:00 39.90 39.90 39.90 39.90 0.1K
15:01 39.90 39.90 39.90 39.90 0.1K
15:02 39.92 39.92 39.92 39.92 1.0K
15:03 39.91 39.93 39.91 39.93 0.9K
15:04 39.92 39.93 39.92 39.93 0.6K
15:06 39.94 39.94 39.94 39.94 0.2K
15:07 39.92 39.94 39.92 39.94 1.4K
15:08 39.95 39.95 39.95 39.95 0.2K
15:09 39.95 39.96 39.95 39.96 1.8K
15:13 39.99 39.99 39.98 39.98 0.8K
15:14 39.93 39.93 39.91 39.91 2.7K
15:15 39.89 39.89 39.88 39.88 0.8K
15:16 39.89 39.89 39.89 39.89 1.4K
15:17 39.91 39.91 39.91 39.91 1.3K
15:19 39.90 39.90 39.90 39.90 1.0K
15:20 39.91 39.91 39.90 39.90 0.5K
15:21 39.92 39.92 39.92 39.92 0.4K
15:23 39.92 39.92 39.90 39.90 1.4K
15:24 39.87 39.87 39.87 39.87 0.1K
15:25 39.86 39.86 39.86 39.86 1.6K
15:26 39.83 39.86 39.83 39.86 1.9K
15:27 39.85 39.85 39.85 39.85 0.5K
15:28 39.84 39.84 39.84 39.84 0.9K
15:29 39.84 39.84 39.84 39.84 1.4K
15:32 39.88 39.88 39.86 39.86 2.0K
15:33 39.86 39.86 39.85 39.85 0.8K
15:34 39.84 39.84 39.84 39.84 1.2K
15:35 39.84 39.84 39.84 39.84 1.1K
15:36 39.84 39.84 39.84 39.84 1.9K
15:37 39.84 39.84 39.84 39.84 1.0K
15:39 39.83 39.83 39.83 39.83 1.8K
15:40 39.81 39.83 39.81 39.83 2.7K
15:43 39.81 39.82 39.81 39.82 1.3K
15:45 39.81 39.81 39.80 39.80 2.5K
15:46 39.80 39.81 39.80 39.81 2.1K
15:47 39.80 39.80 39.78 39.78 2.6K
15:48 39.78 39.80 39.77 39.80 4.1K
15:50 39.81 39.83 39.78 39.78 5.7K
15:51 39.77 39.77 39.77 39.77 1.2K
15:52 39.74 39.74 39.72 39.72 2.0K
15:53 39.73 39.75 39.73 39.74 4.2K
15:54 39.71 39.74 39.71 39.74 1.3K
15:55 39.75 39.77 39.75 39.76 7.4K
15:56 39.77 39.80 39.77 39.80 7.9K
15:57 39.79 39.80 39.78 39.80 9.3K
15:58 39.80 39.80 39.71 39.71 15.4K
15:59 39.71 39.73 39.66 39.67 105.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available