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 40.68 40.79 40.61 40.61 25.1K
09:31 40.75 40.75 40.45 40.49 10.9K
09:32 40.56 40.87 40.56 40.79 9.4K
09:33 40.71 40.79 40.71 40.79 3.3K
09:34 40.75 40.75 40.75 40.75 0.4K
09:35 40.83 40.83 40.75 40.75 0.7K
09:36 40.80 40.99 40.80 40.99 1.7K
09:37 40.99 40.99 40.80 40.80 1.7K
09:38 40.90 40.90 40.69 40.80 1.9K
09:39 40.80 40.99 40.80 40.91 11.4K
09:40 40.84 40.99 40.84 40.92 7.9K
09:41 40.92 41.08 40.92 41.08 2.9K
09:42 41.26 41.26 41.26 41.26 0.3K
09:44 41.15 41.22 41.12 41.22 2.8K
09:45 41.13 41.13 41.13 41.13 0.4K
09:47 41.13 41.35 41.12 41.35 2.4K
09:48 41.35 41.35 41.35 41.35 3.3K
09:50 41.24 41.24 41.20 41.20 1.7K
09:51 41.35 41.35 41.22 41.22 0.8K
09:52 41.19 41.19 41.19 41.19 4.6K
09:53 41.18 41.19 41.18 41.19 0.5K
09:54 41.36 41.36 41.29 41.29 2.2K
09:55 41.28 41.28 41.28 41.28 0.9K
09:56 41.29 41.29 41.18 41.18 6.9K
09:57 41.11 41.11 41.03 41.11 2.0K
09:58 41.11 41.11 41.07 41.07 2.3K
10:00 41.07 41.07 41.07 41.07 1.2K
10:01 41.12 41.12 41.12 41.12 0.4K
10:02 41.05 41.22 41.05 41.22 3.3K
10:03 41.26 41.26 41.22 41.22 6.0K
10:04 41.17 41.19 41.17 41.19 0.5K
10:05 41.19 41.19 41.19 41.19 1.8K
10:07 41.25 41.25 41.24 41.24 5.3K
10:09 41.21 41.21 41.21 41.21 0.1K
10:10 41.22 41.32 41.22 41.32 4.7K
10:11 41.22 41.22 41.21 41.21 0.8K
10:12 41.10 41.10 41.06 41.06 3.5K
10:13 41.02 41.02 40.97 40.97 1.8K
10:14 41.01 41.01 41.01 41.01 2.2K
10:15 41.01 41.01 41.01 41.01 0.2K
10:16 40.99 40.99 40.99 40.99 0.6K
10:17 41.09 41.09 41.06 41.06 1.7K
10:19 41.07 41.07 41.07 41.07 2.2K
10:20 41.05 41.05 41.02 41.03 2.1K
10:21 41.02 41.02 40.84 40.84 11.9K
10:22 40.83 40.83 40.79 40.83 2.1K
10:23 40.74 40.81 40.74 40.81 2.2K
10:24 40.87 40.87 40.87 40.87 0.7K
10:25 40.91 41.00 40.91 41.00 1.1K
10:26 40.90 40.95 40.90 40.95 1.5K
10:27 40.94 41.00 40.93 41.00 6.0K
10:28 40.95 41.01 40.93 41.01 11.7K
10:31 40.90 40.90 40.85 40.89 3.5K
10:32 40.89 40.92 40.89 40.92 1.1K
10:34 40.82 40.82 40.66 40.68 2.0K
10:35 40.76 40.86 40.75 40.81 10.8K
10:36 40.81 40.81 40.81 40.81 0.8K
10:37 40.81 40.94 40.81 40.94 2.2K
10:38 40.92 40.98 40.92 40.94 2.3K
10:40 40.85 40.87 40.79 40.87 4.8K
10:42 40.95 40.95 40.95 40.95 0.2K
10:43 40.94 40.94 40.94 40.94 0.8K
10:44 40.94 40.94 40.94 40.94 0.9K
10:45 41.05 41.05 41.05 41.05 0.3K
10:46 41.06 41.06 41.06 41.06 0.4K
10:47 41.06 41.06 41.01 41.06 0.9K
10:48 41.06 41.09 41.06 41.07 4.4K
10:49 41.06 41.06 40.85 40.88 5.1K
10:50 40.92 41.04 40.92 41.04 1.4K
10:51 41.05 41.05 41.05 41.05 1.1K
10:52 41.08 41.14 41.08 41.08 0.6K
10:53 41.08 41.08 41.08 41.08 0.9K
10:54 41.07 41.12 41.07 41.12 1.4K
10:55 41.07 41.07 40.95 40.95 9.0K
10:56 40.94 41.02 40.93 40.92 1.1K
10:57 40.99 41.01 40.99 41.01 1.6K
10:58 41.08 41.08 41.08 41.08 0.1K
10:59 41.01 41.01 40.94 41.01 1.2K
11:00 41.01 41.01 41.01 41.01 0.8K
11:01 41.07 41.07 41.07 41.07 0.1K
11:02 40.97 41.07 40.96 41.07 0.9K
11:03 41.02 41.02 41.02 41.02 0.1K
11:04 41.00 41.00 41.00 41.00 7.9K
11:05 40.99 41.10 40.99 41.10 2.5K
11:06 41.17 41.17 41.17 41.17 0.9K
11:08 41.19 41.19 41.15 41.15 0.8K
11:09 41.16 41.20 41.16 41.20 3.3K
11:10 41.16 41.16 41.16 41.16 0.3K
11:11 41.12 41.19 41.12 41.19 1.7K
11:12 41.12 41.19 41.12 41.19 1.0K
11:13 41.15 41.15 41.15 41.15 0.4K
11:14 41.10 41.10 41.05 41.05 3.1K
11:15 40.95 40.95 40.95 40.95 0.7K
11:17 40.86 40.86 40.86 40.86 0.6K
11:19 40.93 40.93 40.90 40.90 2.3K
11:20 40.90 40.92 40.90 40.92 0.8K
11:23 40.89 40.95 40.89 40.95 4.2K
11:25 40.94 40.94 40.94 40.94 0.6K
11:26 40.86 40.86 40.80 40.83 18.7K
11:27 40.78 40.78 40.78 40.78 0.2K
11:28 40.78 40.80 40.78 40.78 1.6K
11:29 40.77 40.77 40.77 40.77 0.7K
11:33 40.74 40.76 40.73 40.76 3.6K
11:34 40.79 40.79 40.79 40.78 0.6K
11:35 40.75 40.78 40.75 40.78 0.2K
11:36 40.81 40.81 40.80 40.80 1.6K
11:37 40.84 40.84 40.84 40.84 0.8K
11:39 40.85 40.85 40.85 40.85 1.0K
11:40 40.83 40.89 40.83 40.88 2.1K
11:44 40.85 40.85 40.85 40.85 6.9K
11:49 40.86 40.86 40.86 40.86 0.5K
11:50 40.86 40.86 40.86 40.86 0.4K
11:51 40.79 40.82 40.75 40.78 8.2K
11:52 40.78 40.78 40.78 40.78 0.5K
11:53 40.74 40.74 40.74 40.74 7.1K
11:54 40.74 40.74 40.67 40.67 7.7K
11:55 40.74 40.74 40.74 40.74 13.0K
11:57 40.74 40.78 40.73 40.75 7.8K
11:58 40.75 40.86 40.75 40.85 16.0K
12:00 40.90 40.90 40.90 40.90 0.9K
12:03 40.90 40.90 40.85 40.85 1.6K
12:04 40.81 40.84 40.81 40.84 0.7K
12:05 40.78 40.78 40.78 40.78 0.9K
12:06 40.83 40.83 40.80 40.80 0.4K
12:07 40.83 40.83 40.79 40.79 0.3K
12:08 40.83 40.83 40.83 40.83 0.5K
12:09 40.83 40.83 40.83 40.83 2.2K
12:11 40.84 40.84 40.84 40.84 0.8K
12:12 40.82 40.82 40.82 40.82 2.1K
12:13 40.82 40.88 40.80 40.85 2.6K
12:14 40.83 40.83 40.83 40.83 1.1K
12:15 40.85 40.85 40.83 40.83 0.3K
12:16 40.84 40.84 40.72 40.72 18.5K
12:17 40.74 40.74 40.74 40.74 0.3K
12:18 40.74 40.74 40.74 40.74 0.5K
12:19 40.70 40.70 40.70 40.70 1.2K
12:21 40.69 40.75 40.69 40.74 8.5K
12:25 40.77 40.77 40.74 40.74 1.2K
12:26 40.78 40.78 40.77 40.77 0.6K
12:27 40.77 40.77 40.74 40.77 4.3K
12:28 40.77 40.79 40.77 40.79 0.7K
12:29 40.79 40.79 40.77 40.77 1.7K
12:31 40.76 40.81 40.76 40.81 1.0K
12:32 40.80 40.80 40.80 40.80 0.6K
12:33 40.77 40.77 40.77 40.77 2.1K
12:34 40.78 40.81 40.78 40.81 1.2K
12:35 40.74 40.74 40.74 40.74 5.4K
12:38 40.74 40.83 40.74 40.83 2.2K
12:40 40.83 40.83 40.83 40.83 1.7K
12:41 40.87 40.87 40.87 40.87 0.2K
12:43 40.83 40.83 40.83 40.83 1.7K
12:45 40.82 40.82 40.82 40.82 3.3K
12:46 40.82 40.82 40.80 40.80 6.9K
12:48 40.74 40.74 40.74 40.74 2.5K
12:49 40.74 40.75 40.74 40.75 1.3K
12:50 40.74 40.74 40.74 40.74 0.1K
12:52 40.76 40.76 40.76 40.76 0.4K
12:55 40.74 40.74 40.74 40.74 0.6K
12:56 40.73 40.73 40.68 40.68 8.9K
12:57 40.69 40.69 40.65 40.65 10.2K
12:58 40.63 40.63 40.63 40.63 1.6K
13:01 40.59 40.59 40.59 40.59 7.3K
13:02 40.59 40.61 40.59 40.60 0.8K
13:03 40.58 40.58 40.58 40.58 0.9K
13:04 40.59 40.62 40.59 40.62 1.3K
13:05 40.62 40.66 40.62 40.66 3.5K
13:07 40.67 40.67 40.66 40.66 0.5K
13:08 40.68 40.68 40.60 40.61 10.4K
13:09 40.64 40.70 40.64 40.70 10.0K
13:10 40.70 40.70 40.70 40.70 0.8K
13:12 40.66 40.66 40.66 40.66 0.7K
13:14 40.67 40.67 40.67 40.67 0.2K
13:15 40.70 40.70 40.69 40.69 49.5K
13:17 40.65 40.65 40.65 40.65 0.3K
13:18 40.68 40.69 40.68 40.69 3.8K
13:19 40.66 40.68 40.64 40.64 3.5K
13:20 40.65 40.65 40.65 40.65 2.5K
13:22 40.70 40.70 40.70 40.70 1.2K
13:23 40.74 40.74 40.72 40.72 1.5K
13:25 40.65 40.65 40.65 40.65 0.1K
13:26 40.71 40.71 40.71 40.71 0.7K
13:27 40.71 40.71 40.71 40.71 0.2K
13:28 40.72 40.77 40.72 40.77 1.7K
13:29 40.77 40.77 40.75 40.75 0.5K
13:30 40.75 40.75 40.75 40.75 1.4K
13:31 40.75 40.75 40.75 40.75 1.5K
13:32 40.74 40.74 40.70 40.70 7.3K
13:33 40.66 40.66 40.66 40.66 0.8K
13:36 40.66 40.66 40.63 40.63 0.8K
13:37 40.66 40.66 40.66 40.66 0.5K
13:38 40.67 40.68 40.66 40.68 1.7K
13:39 40.69 40.69 40.69 40.69 0.1K
13:40 40.70 40.70 40.61 40.61 11.7K
13:41 40.63 40.63 40.63 40.63 0.3K
13:42 40.63 40.63 40.63 40.63 0.3K
13:44 40.63 40.63 40.53 40.58 14.6K
13:45 40.58 40.58 40.54 40.54 1.1K
13:46 40.54 40.54 40.50 40.50 2.4K
13:47 40.50 40.50 40.38 40.38 8.6K
13:49 40.42 40.49 40.42 40.49 2.4K
13:50 40.48 40.48 40.48 40.48 5.1K
13:51 40.48 40.48 40.48 40.48 0.9K
13:52 40.48 40.48 40.48 40.48 0.4K
13:53 40.47 40.47 40.47 40.47 0.5K
13:54 40.47 40.47 40.47 40.47 0.4K
13:55 40.48 40.49 40.48 40.49 0.4K
13:56 40.53 40.58 40.53 40.58 3.3K
13:57 40.58 40.60 40.58 40.60 0.7K
13:58 40.62 40.63 40.62 40.62 1.6K
13:59 40.60 40.60 40.59 40.59 2.2K
14:00 40.58 40.58 40.58 40.58 0.5K
14:02 40.61 40.62 40.61 40.62 2.7K
14:03 40.64 40.64 40.64 40.64 0.3K
14:05 40.64 40.67 40.63 40.67 1.0K
14:06 40.66 40.66 40.61 40.62 3.5K
14:08 40.59 40.59 40.57 40.57 1.5K
14:09 40.60 40.60 40.60 40.60 0.7K
14:10 40.60 40.60 40.60 40.60 0.8K
14:11 40.60 40.63 40.60 40.63 0.4K
14:12 40.60 40.60 40.59 40.59 2.0K
14:13 40.59 40.61 40.56 40.59 0.7K
14:14 40.60 40.60 40.60 40.60 3.8K
14:15 40.61 40.61 40.61 40.61 0.4K
14:16 40.68 40.68 40.68 40.68 3.4K
14:19 40.74 40.76 40.74 40.76 0.7K
14:20 40.75 40.75 40.75 40.75 0.5K
14:21 40.77 40.77 40.74 40.75 6.5K
14:22 40.74 40.76 40.74 40.76 0.2K
14:23 40.74 40.74 40.74 40.74 1.3K
14:24 40.73 40.73 40.72 40.73 5.4K
14:27 40.73 40.75 40.73 40.75 0.5K
14:28 40.75 40.78 40.73 40.76 3.3K
14:29 40.77 40.77 40.77 40.77 0.5K
14:30 40.78 40.78 40.78 40.78 1.4K
14:31 40.80 40.80 40.80 40.80 6.9K
14:33 40.80 40.80 40.80 40.80 0.7K
14:34 40.80 40.80 40.80 40.80 2.7K
14:35 40.80 40.80 40.73 40.73 5.6K
14:36 40.69 40.69 40.69 40.69 0.3K
14:37 40.68 40.68 40.68 40.67 1.1K
14:38 40.64 40.64 40.64 40.64 0.9K
14:39 40.62 40.62 40.62 40.62 2.2K
14:40 40.55 40.58 40.55 40.58 1.0K
14:41 40.56 40.56 40.56 40.56 0.3K
14:42 40.56 40.57 40.55 40.55 6.4K
14:43 40.56 40.56 40.56 40.56 0.5K
14:44 40.51 40.51 40.51 40.51 0.9K
14:45 40.53 40.53 40.53 40.53 1.8K
14:47 40.43 40.44 40.43 40.44 2.0K
14:48 40.45 40.45 40.44 40.44 0.7K
14:49 40.46 40.47 40.46 40.47 1.4K
14:50 40.47 40.51 40.47 40.51 5.9K
14:51 40.50 40.50 40.50 40.50 4.2K
14:52 40.50 40.51 40.50 40.51 1.0K
14:53 40.50 40.50 40.50 40.50 1.1K
14:55 40.50 40.52 40.50 40.50 1.4K
14:57 40.51 40.51 40.51 40.51 0.1K
14:58 40.49 40.49 40.49 40.49 2.3K
14:59 40.49 40.50 40.45 40.45 7.0K
15:00 40.47 40.47 40.46 40.46 8.7K
15:01 40.42 40.45 40.42 40.45 5.1K
15:03 40.44 40.45 40.44 40.45 5.2K
15:04 40.44 40.45 40.44 40.45 3.4K
15:05 40.46 40.53 40.44 40.46 46.8K
15:06 40.45 40.45 40.45 40.45 1.1K
15:07 40.43 40.43 40.43 40.42 1.1K
15:08 40.43 40.43 40.43 40.43 5.6K
15:09 40.49 40.59 40.49 40.59 6.8K
15:11 40.59 40.64 40.59 40.61 6.3K
15:12 40.62 40.62 40.61 40.61 2.4K
15:13 40.65 40.67 40.65 40.67 1.7K
15:14 40.66 40.66 40.66 40.66 2.5K
15:15 40.63 40.63 40.60 40.63 4.6K
15:16 40.69 40.69 40.69 40.69 2.6K
15:18 40.69 40.74 40.69 40.74 2.6K
15:21 40.70 40.70 40.70 40.70 1.0K
15:22 40.70 40.70 40.70 40.70 0.8K
15:24 40.70 40.70 40.70 40.70 2.5K
15:25 40.71 40.74 40.71 40.72 3.9K
15:26 40.73 40.73 40.73 40.73 0.7K
15:27 40.75 40.75 40.75 40.75 3.5K
15:29 40.77 40.77 40.77 40.77 2.0K
15:30 40.77 40.79 40.77 40.79 9.3K
15:31 40.81 40.82 40.81 40.82 2.2K
15:33 40.87 40.87 40.81 40.81 6.9K
15:34 40.84 40.84 40.82 40.82 7.0K
15:35 40.81 40.81 40.81 40.81 2.3K
15:37 40.83 40.83 40.82 40.82 1.4K
15:39 40.82 40.82 40.82 40.82 1.4K
15:40 40.82 40.83 40.82 40.82 1.9K
15:41 40.82 40.83 40.79 40.78 13.5K
15:43 40.81 40.84 40.81 40.84 2.8K
15:44 40.85 40.86 40.84 40.84 4.4K
15:45 40.79 40.79 40.75 40.75 5.7K
15:46 40.74 40.74 40.74 40.74 6.3K
15:47 40.67 40.67 40.67 40.67 2.6K
15:48 40.68 40.70 40.68 40.67 3.1K
15:49 40.69 40.72 40.66 40.68 11.0K
15:50 40.57 40.62 40.55 40.62 5.6K
15:51 40.57 40.67 40.57 40.67 5.4K
15:52 40.64 40.64 40.60 40.60 1.2K
15:53 40.63 40.63 40.61 40.61 4.3K
15:54 40.60 40.60 40.53 40.53 4.2K
15:55 40.49 40.52 40.49 40.51 7.6K
15:56 40.49 40.49 40.44 40.45 10.2K
15:57 40.45 40.46 40.45 40.46 10.8K
15:58 40.46 40.46 40.45 40.46 15.4K
15:59 40.45 40.46 40.41 40.45 184.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available