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 43.58 43.75 43.58 43.75 18.2K
09:31 43.55 43.55 43.37 43.54 2.3K
09:32 43.53 43.54 43.48 43.54 3.0K
09:33 43.76 43.76 43.66 43.66 2.1K
09:34 43.57 44.21 43.57 44.17 6.7K
09:35 44.16 44.16 44.13 44.13 0.7K
09:36 43.86 43.97 43.76 43.75 1.4K
09:37 43.73 43.92 43.73 43.92 1.2K
09:38 43.82 43.82 43.62 43.62 2.9K
09:39 43.62 43.69 43.62 43.62 6.7K
09:40 43.57 43.73 43.57 43.63 5.6K
09:41 43.69 43.74 43.63 43.63 1.6K
09:42 43.64 43.76 43.64 43.76 2.8K
09:43 43.82 43.82 43.82 43.82 1.3K
09:44 43.74 43.74 43.74 43.74 0.5K
09:45 43.74 43.74 43.65 43.65 0.9K
09:46 43.63 43.66 43.63 43.66 1.5K
09:47 43.70 43.75 43.70 43.75 2.6K
09:48 43.63 43.63 43.63 43.63 0.9K
09:49 43.57 43.57 43.57 43.57 0.5K
09:50 43.51 43.51 43.51 43.51 1.1K
09:51 43.56 43.67 43.56 43.62 3.4K
09:52 43.62 43.66 43.62 43.66 2.1K
09:53 43.60 43.60 43.58 43.58 0.5K
09:54 43.58 43.61 43.58 43.61 3.0K
09:55 43.52 43.61 43.52 43.61 1.0K
09:56 43.61 43.61 43.61 43.61 0.4K
09:57 43.67 43.67 43.59 43.59 5.4K
09:59 43.80 43.80 43.80 43.80 0.4K
10:00 43.80 43.80 43.79 43.79 1.6K
10:01 43.95 43.95 43.86 43.86 1.1K
10:02 43.87 43.87 43.61 43.61 10.1K
10:03 43.56 43.61 43.46 43.46 4.6K
10:04 43.46 43.47 43.31 43.31 2.1K
10:05 43.27 43.27 43.20 43.20 7.7K
10:06 43.18 43.25 43.14 43.14 7.6K
10:07 43.20 43.20 43.20 43.20 0.7K
10:08 43.12 43.24 43.12 43.24 1.2K
10:09 43.25 43.35 43.21 43.30 18.2K
10:10 43.30 43.34 43.22 43.22 1.7K
10:12 43.16 43.16 43.16 43.16 3.9K
10:13 43.15 43.26 43.15 43.26 2.4K
10:14 43.25 43.34 43.24 43.24 2.3K
10:15 43.26 43.26 43.26 43.26 1.8K
10:16 43.16 43.28 43.16 43.28 8.1K
10:17 43.23 43.37 43.23 43.32 3.0K
10:18 43.38 43.38 43.38 43.38 0.5K
10:19 43.33 43.33 43.32 43.32 5.5K
10:20 43.37 43.50 43.37 43.47 1.6K
10:21 43.39 43.41 43.38 43.41 2.6K
10:22 43.41 43.50 43.41 43.50 2.3K
10:23 43.35 43.35 43.31 43.31 2.8K
10:25 43.18 43.18 43.06 43.06 1.9K
10:27 43.11 43.36 43.11 43.36 10.4K
10:28 43.31 43.31 43.31 43.31 0.6K
10:29 43.36 43.49 43.36 43.41 2.0K
10:30 43.48 43.48 43.45 43.45 3.1K
10:31 43.33 43.49 43.33 43.49 1.5K
10:32 43.35 43.49 43.35 43.38 2.4K
10:33 43.43 43.55 43.43 43.55 7.0K
10:34 43.59 43.63 43.56 43.63 1.2K
10:36 43.63 43.67 43.63 43.67 2.2K
10:37 43.64 43.64 43.61 43.61 0.7K
10:38 43.55 43.59 43.54 43.58 2.6K
10:40 43.52 43.58 43.52 43.58 2.3K
10:41 43.60 43.60 43.60 43.60 0.1K
10:42 43.59 43.60 43.57 43.60 2.1K
10:43 43.61 43.61 43.61 43.61 1.5K
10:44 43.65 43.65 43.65 43.65 1.5K
10:45 43.71 43.71 43.65 43.65 0.3K
10:46 43.63 43.71 43.63 43.63 1.6K
10:47 43.68 43.68 43.64 43.64 0.5K
10:48 43.61 43.67 43.61 43.67 1.4K
10:49 43.76 43.76 43.76 43.76 0.2K
10:50 43.76 43.76 43.56 43.56 3.3K
10:51 43.61 43.64 43.54 43.54 0.9K
10:52 43.54 43.54 43.54 43.54 0.2K
10:53 43.46 43.46 43.42 43.42 8.2K
10:54 43.40 43.46 43.38 43.38 0.7K
10:55 43.37 43.38 43.36 43.36 1.7K
10:56 43.42 43.45 43.42 43.45 3.3K
10:58 43.28 43.28 43.26 43.26 1.2K
10:59 43.31 43.31 43.31 43.31 1.3K
11:00 43.35 43.35 43.35 43.35 0.5K
11:01 43.43 43.43 43.43 43.43 0.3K
11:02 43.43 43.43 43.39 43.39 0.3K
11:03 43.24 43.28 43.24 43.24 2.7K
11:04 43.23 43.23 43.19 43.19 3.5K
11:05 43.17 43.17 43.17 43.17 1.1K
11:06 43.15 43.15 43.15 43.15 0.1K
11:07 43.20 43.23 43.20 43.23 1.3K
11:08 43.14 43.15 43.14 43.15 0.5K
11:09 43.20 43.20 43.11 43.11 5.9K
11:10 43.11 43.15 43.11 43.15 1.8K
11:11 43.15 43.17 43.15 43.17 1.0K
11:12 43.19 43.19 43.15 43.17 0.9K
11:13 43.14 43.17 43.13 43.13 1.7K
11:14 43.22 43.29 43.22 43.29 7.5K
11:16 43.25 43.25 43.18 43.25 2.8K
11:17 43.27 43.27 43.27 43.27 1.4K
11:18 43.26 43.26 43.25 43.25 0.8K
11:19 43.32 43.32 43.31 43.31 1.9K
11:20 43.34 43.35 43.34 43.35 0.6K
11:21 43.34 43.34 43.30 43.30 1.7K
11:22 43.30 43.30 43.29 43.29 0.8K
11:23 43.29 43.29 43.29 43.29 0.7K
11:24 43.29 43.31 43.29 43.31 0.6K
11:25 43.29 43.29 43.25 43.28 1.4K
11:26 43.17 43.23 43.11 43.23 4.3K
11:27 43.14 43.23 43.14 43.23 0.7K
11:28 43.23 43.28 43.19 43.28 3.5K
11:29 43.30 43.30 43.26 43.26 0.4K
11:30 43.33 43.33 43.33 43.33 1.2K
11:31 43.35 43.35 43.35 43.35 1.2K
11:32 43.37 43.37 43.36 43.36 1.4K
11:33 43.36 43.37 43.31 43.37 1.8K
11:34 43.39 43.43 43.39 43.43 4.2K
11:36 43.35 43.35 43.35 43.35 0.7K
11:37 43.24 43.25 43.24 43.25 0.8K
11:38 43.27 43.27 43.27 43.27 0.4K
11:39 43.28 43.33 43.28 43.33 1.7K
11:40 43.35 43.35 43.35 43.35 1.1K
11:41 43.33 43.33 43.33 43.33 0.9K
11:42 43.34 43.38 43.34 43.37 0.4K
11:43 43.37 43.37 43.33 43.33 2.3K
11:44 43.34 43.34 43.34 43.34 0.4K
11:45 43.41 43.44 43.41 43.44 3.0K
11:46 43.40 43.40 43.40 43.40 1.6K
11:47 43.40 43.43 43.32 43.32 5.3K
11:49 43.29 43.29 43.25 43.25 0.3K
11:50 43.25 43.30 43.25 43.30 3.8K
11:51 43.29 43.34 43.29 43.34 3.1K
11:52 43.34 43.41 43.34 43.40 4.3K
11:53 43.38 43.38 43.38 43.38 0.2K
11:54 43.42 43.52 43.42 43.52 3.8K
11:56 43.45 43.45 43.36 43.41 9.7K
11:58 43.33 43.41 43.33 43.41 1.2K
11:59 43.36 43.36 43.36 43.36 0.4K
12:00 43.46 43.49 43.45 43.49 2.4K
12:01 43.44 43.48 43.44 43.44 0.6K
12:02 43.41 43.44 43.41 43.44 1.3K
12:03 43.46 43.46 43.43 43.45 2.5K
12:04 43.45 43.45 43.44 43.45 1.7K
12:05 43.45 43.59 43.45 43.54 20.0K
12:06 43.57 43.57 43.57 43.57 1.0K
12:07 43.59 43.59 43.59 43.59 2.6K
12:08 43.63 43.65 43.61 43.65 3.7K
12:09 43.64 43.64 43.63 43.63 0.6K
12:10 43.61 43.68 43.61 43.68 2.3K
12:11 43.68 43.72 43.68 43.72 3.1K
12:12 43.74 43.74 43.73 43.73 0.3K
12:13 43.76 43.78 43.76 43.78 1.9K
12:14 43.80 43.80 43.61 43.61 3.3K
12:15 43.64 43.68 43.64 43.68 2.4K
12:17 43.66 43.71 43.66 43.66 5.7K
12:18 43.65 43.65 43.61 43.61 13.3K
12:20 43.53 43.53 43.53 43.53 0.2K
12:21 43.52 43.52 43.51 43.51 0.9K
12:22 43.49 43.49 43.49 43.49 2.7K
12:23 43.45 43.45 43.45 43.45 0.6K
12:24 43.45 43.45 43.45 43.45 0.3K
12:25 43.44 43.45 43.43 43.44 3.4K
12:26 43.49 43.49 43.48 43.48 2.7K
12:27 43.52 43.52 43.35 43.35 8.6K
12:29 43.23 43.23 43.23 43.23 2.2K
12:30 43.28 43.28 43.28 43.28 3.2K
12:32 43.20 43.20 43.17 43.20 2.3K
12:33 43.18 43.22 43.18 43.19 3.4K
12:34 43.21 43.21 43.17 43.17 3.4K
12:35 43.23 43.23 43.23 43.23 0.6K
12:36 43.23 43.27 43.20 43.20 2.9K
12:37 43.25 43.26 43.25 43.25 2.0K
12:38 43.20 43.20 43.20 43.20 1.2K
12:39 43.14 43.14 42.97 42.97 7.1K
12:40 43.00 43.00 42.94 42.98 2.0K
12:41 43.01 43.01 43.01 43.01 0.4K
12:42 43.02 43.02 42.90 42.90 8.8K
12:43 42.89 43.03 42.86 43.02 5.0K
12:45 43.01 43.01 42.98 42.98 2.9K
12:46 42.95 42.95 42.95 42.95 5.3K
12:47 42.92 42.92 42.92 42.92 0.5K
12:48 42.85 42.92 42.85 42.92 3.2K
12:49 42.96 42.96 42.96 42.96 1.6K
12:51 42.92 42.92 42.78 42.78 1.4K
12:52 42.76 42.79 42.73 42.79 3.7K
12:53 42.81 42.84 42.81 42.84 2.8K
12:54 42.82 42.84 42.82 42.82 2.4K
12:55 42.79 42.83 42.79 42.83 1.4K
12:56 42.85 42.85 42.85 42.85 2.0K
12:57 42.77 42.77 42.77 42.77 0.1K
12:58 42.77 42.82 42.77 42.82 8.2K
12:59 42.74 42.74 42.73 42.73 3.7K
13:00 42.74 42.77 42.74 42.77 2.5K
13:02 42.89 42.89 42.89 42.89 8.4K
13:03 42.66 42.66 42.56 42.56 23.7K
13:04 42.57 42.68 42.56 42.61 9.0K
13:05 42.67 42.67 42.66 42.66 20.9K
13:06 42.68 42.74 42.68 42.72 8.1K
13:07 42.71 42.76 42.71 42.74 1.7K
13:08 42.80 42.82 42.80 42.82 1.1K
13:09 42.83 42.89 42.82 42.86 1.7K
13:10 42.88 42.88 42.86 42.86 7.1K
13:11 42.85 42.85 42.80 42.80 2.1K
13:12 42.85 42.86 42.81 42.86 2.1K
13:13 42.81 42.85 42.81 42.85 0.6K
13:14 42.87 42.87 42.80 42.80 0.9K
13:15 42.81 42.81 42.65 42.65 34.7K
13:16 42.64 42.64 42.64 42.64 1.2K
13:17 42.61 42.64 42.61 42.64 1.6K
13:18 42.63 42.64 42.60 42.60 1.7K
13:19 42.58 42.63 42.58 42.63 3.9K
13:20 42.60 42.60 42.60 42.60 0.5K
13:21 42.54 42.54 42.54 42.54 4.5K
13:22 42.49 42.60 42.49 42.60 5.6K
13:23 42.63 42.63 42.60 42.60 0.9K
13:24 42.60 42.60 42.56 42.56 2.0K
13:25 42.46 42.46 42.46 42.46 0.6K
13:26 42.47 42.47 42.47 42.47 1.9K
13:27 42.47 42.47 42.47 42.47 0.6K
13:28 42.47 42.47 42.35 42.35 4.6K
13:29 42.33 42.39 42.30 42.30 3.1K
13:30 42.39 42.44 42.39 42.39 2.1K
13:31 42.41 42.50 42.41 42.50 9.5K
13:32 42.50 42.50 42.40 42.40 3.7K
13:33 42.46 42.48 42.46 42.47 4.8K
13:34 42.51 42.51 42.50 42.50 1.6K
13:35 42.50 42.50 42.49 42.49 1.4K
13:36 42.51 42.53 42.51 42.53 0.4K
13:37 42.52 42.55 42.52 42.55 2.5K
13:38 42.52 42.52 42.52 42.52 1.9K
13:39 42.52 42.52 42.49 42.49 1.0K
13:40 42.50 42.50 42.50 42.50 1.2K
13:41 42.40 42.45 42.40 42.45 0.7K
13:42 42.40 42.40 42.37 42.37 2.1K
13:43 42.36 42.36 42.36 42.36 1.2K
13:45 42.24 42.24 42.23 42.23 1.8K
13:46 42.32 42.32 42.32 42.32 1.4K
13:47 42.35 42.35 42.34 42.34 0.9K
13:48 42.34 42.34 42.29 42.31 1.2K
13:49 42.31 42.31 42.29 42.29 2.1K
13:50 42.11 42.18 42.10 42.15 5.6K
13:51 42.11 42.11 42.07 42.08 7.6K
13:52 42.08 42.08 42.07 42.07 0.9K
13:53 42.07 42.14 42.07 42.14 1.4K
13:54 42.11 42.11 42.11 42.11 8.3K
13:55 42.07 42.13 42.07 42.09 0.8K
13:56 42.07 42.09 42.05 42.09 8.3K
13:57 42.02 42.02 41.87 41.87 4.8K
13:58 41.90 41.91 41.87 41.87 0.7K
13:59 41.94 41.94 41.94 41.94 2.2K
14:00 41.94 41.94 41.90 41.89 0.8K
14:01 41.92 41.92 41.92 41.92 0.6K
14:02 41.92 41.95 41.92 41.92 4.2K
14:03 41.92 42.02 41.89 41.97 9.8K
14:04 41.96 41.96 41.87 41.88 5.4K
14:05 41.92 41.92 41.84 41.84 2.9K
14:06 41.88 41.94 41.88 41.94 2.8K
14:07 41.96 41.96 41.96 41.96 0.1K
14:08 41.88 41.88 41.84 41.85 1.0K
14:09 41.85 41.86 41.84 41.84 1.7K
14:10 41.89 41.93 41.88 41.93 0.7K
14:11 41.89 41.95 41.89 41.93 2.7K
14:12 41.94 41.94 41.94 41.94 1.1K
14:13 41.96 41.96 41.93 41.93 3.1K
14:14 41.96 41.99 41.93 41.99 1.4K
14:15 42.00 42.04 42.00 42.04 1.6K
14:16 42.00 42.00 42.00 42.00 0.7K
14:17 42.00 42.00 42.00 42.00 2.8K
14:18 42.00 42.09 42.00 42.09 14.0K
14:19 42.10 42.10 42.10 42.10 8.5K
14:20 42.10 42.12 42.09 42.12 5.1K
14:21 42.16 42.16 42.11 42.11 1.7K
14:22 42.14 42.14 42.05 42.05 10.8K
14:23 42.01 42.01 42.01 42.01 2.8K
14:24 42.07 42.07 42.00 42.00 6.4K
14:25 42.00 42.00 42.00 42.00 2.4K
14:26 41.99 42.02 41.95 41.95 8.1K
14:27 42.01 42.08 42.01 42.07 3.8K
14:28 42.11 42.11 42.10 42.10 3.2K
14:31 42.14 42.14 42.05 42.05 5.8K
14:32 42.04 42.10 42.02 42.09 3.9K
14:33 42.08 42.09 42.06 42.09 2.1K
14:34 42.13 42.14 42.13 42.14 1.8K
14:35 42.20 42.20 42.20 42.20 1.0K
14:36 42.19 42.19 42.19 42.19 1.2K
14:37 42.23 42.23 42.17 42.17 1.3K
14:38 42.21 42.21 42.19 42.21 7.0K
14:39 42.23 42.23 42.10 42.10 6.2K
14:40 42.14 42.14 42.09 42.09 1.1K
14:41 42.16 42.16 42.06 42.09 11.5K
14:42 42.12 42.16 42.12 42.16 4.5K
14:43 42.18 42.20 42.18 42.20 3.3K
14:44 42.22 42.22 42.22 42.22 0.7K
14:46 42.17 42.17 42.17 42.17 0.5K
14:47 42.17 42.17 42.17 42.17 0.2K
14:48 42.21 42.21 42.21 42.21 1.9K
14:49 42.20 42.20 42.15 42.15 2.6K
14:50 42.16 42.16 42.14 42.14 0.4K
14:51 42.17 42.25 42.17 42.25 2.2K
14:52 42.26 42.26 42.25 42.25 1.7K
14:53 42.28 42.28 42.19 42.19 2.7K
14:54 42.19 42.25 42.19 42.20 1.0K
14:55 42.19 42.19 42.19 42.19 0.3K
14:56 42.19 42.21 42.19 42.21 1.3K
14:57 42.21 42.21 42.19 42.19 1.5K
14:58 42.19 42.19 42.19 42.19 0.7K
14:59 42.20 42.21 42.20 42.20 1.0K
15:00 42.20 42.21 42.18 42.21 9.7K
15:01 42.29 42.30 42.23 42.23 4.3K
15:02 42.19 42.19 42.19 42.19 0.8K
15:03 42.14 42.14 42.14 42.14 0.6K
15:04 42.19 42.19 42.19 42.19 0.2K
15:06 42.18 42.18 42.18 42.18 2.0K
15:07 42.24 42.24 42.24 42.24 0.3K
15:08 42.19 42.19 42.14 42.16 1.2K
15:09 42.13 42.13 42.09 42.09 0.5K
15:10 42.12 42.12 42.11 42.11 1.6K
15:11 42.06 42.11 42.06 42.11 7.9K
15:12 42.16 42.20 42.16 42.17 6.6K
15:13 42.20 42.20 42.20 42.20 1.1K
15:14 42.15 42.18 42.11 42.11 6.0K
15:15 42.09 42.09 42.09 42.09 0.4K
15:16 42.10 42.10 42.10 42.10 0.1K
15:17 42.08 42.11 42.07 42.10 4.6K
15:18 42.11 42.11 42.10 42.11 1.8K
15:19 42.13 42.13 42.13 42.13 3.0K
15:20 42.07 42.07 42.07 42.07 0.3K
15:21 42.09 42.09 42.05 42.05 12.2K
15:22 42.04 42.04 42.04 42.04 0.2K
15:23 42.09 42.09 42.07 42.07 16.2K
15:25 41.99 41.99 41.95 41.95 1.0K
15:26 41.92 41.99 41.92 41.99 2.1K
15:27 41.99 41.99 41.99 41.99 0.1K
15:28 41.96 42.11 41.96 42.11 11.4K
15:29 42.12 42.12 42.10 42.10 1.3K
15:30 42.12 42.12 42.12 42.12 0.4K
15:31 42.12 42.17 42.12 42.16 2.2K
15:32 42.14 42.15 42.12 42.14 3.5K
15:33 42.16 42.17 42.16 42.17 1.6K
15:34 42.17 42.20 42.16 42.20 10.6K
15:35 42.22 42.23 42.22 42.23 5.7K
15:36 42.24 42.26 42.22 42.22 4.8K
15:37 42.20 42.20 42.17 42.17 5.2K
15:38 42.19 42.19 42.18 42.18 1.8K
15:39 42.24 42.24 42.22 42.22 0.7K
15:40 42.15 42.19 42.14 42.14 8.8K
15:41 42.14 42.15 42.06 42.10 11.1K
15:42 42.10 42.13 42.10 42.13 8.8K
15:44 42.05 42.09 42.05 42.07 1.7K
15:45 42.11 42.11 42.11 42.11 4.9K
15:46 42.20 42.20 42.14 42.14 2.0K
15:47 42.16 42.28 42.16 42.28 8.0K
15:48 42.20 42.22 42.14 42.14 6.5K
15:49 42.18 42.29 42.13 42.13 19.1K
15:50 42.06 42.19 42.04 42.14 15.4K
15:51 42.16 42.19 42.12 42.16 7.4K
15:52 42.16 42.23 42.12 42.13 8.7K
15:53 42.11 42.15 42.04 42.11 33.1K
15:54 42.16 42.19 42.16 42.18 10.0K
15:55 42.18 42.20 42.15 42.19 34.9K
15:56 42.21 42.24 42.21 42.24 11.3K
15:57 42.21 42.27 42.21 42.27 6.8K
15:58 42.28 42.34 42.28 42.31 48.0K
15:59 42.32 42.35 42.30 42.31 177.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available