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 40.44 40.45 40.40 40.44 19.3K
09:31 40.44 40.44 40.44 40.44 5.8K
09:32 40.44 40.70 40.44 40.70 18.4K
09:33 40.66 41.02 40.66 41.02 28.6K
09:34 40.99 40.99 40.99 40.99 5.1K
09:35 40.81 41.21 40.81 40.82 11.9K
09:36 40.83 40.84 40.83 40.84 0.8K
09:37 40.84 40.84 40.84 40.84 3.1K
09:38 40.84 41.14 40.84 40.92 13.5K
09:39 40.80 41.12 40.80 41.12 1.4K
09:40 40.80 40.85 40.80 40.85 2.5K
09:41 40.85 40.99 40.84 40.84 0.5K
09:42 40.85 40.85 40.80 40.80 2.0K
09:43 40.49 40.69 40.49 40.49 9.5K
09:44 40.51 40.51 40.51 40.51 0.4K
09:45 40.51 40.51 40.45 40.45 1.4K
09:46 40.45 40.45 40.32 40.45 2.4K
09:47 40.43 40.57 40.22 40.22 9.3K
09:48 40.25 40.29 40.15 40.15 11.4K
09:49 40.21 40.21 40.21 40.21 1.8K
09:50 40.40 40.40 40.39 40.39 6.1K
09:51 40.39 40.42 40.29 40.29 6.3K
09:52 40.39 40.39 40.39 40.39 0.1K
09:53 40.42 40.44 40.42 40.44 4.1K
09:54 40.49 40.49 40.47 40.47 0.8K
09:55 40.44 40.44 40.44 40.44 2.3K
09:56 40.50 40.50 40.44 40.44 4.3K
09:57 40.44 40.44 40.44 40.44 1.5K
09:58 40.48 40.48 40.48 40.48 0.9K
09:59 40.44 40.52 40.43 40.52 1.7K
10:00 40.43 40.43 40.43 40.43 0.4K
10:01 40.43 40.43 40.41 40.41 3.1K
10:02 40.41 40.49 40.41 40.49 3.8K
10:03 40.50 40.50 40.50 40.50 0.1K
10:04 40.46 40.54 40.46 40.53 3.1K
10:05 40.50 40.52 40.48 40.52 6.4K
10:06 40.50 40.51 40.50 40.51 12.4K
10:07 40.62 40.63 40.62 40.63 8.0K
10:08 40.66 40.71 40.66 40.71 7.5K
10:09 40.71 40.71 40.70 40.70 1.8K
10:10 40.70 40.70 40.70 40.70 0.4K
10:11 40.66 40.66 40.64 40.64 1.3K
10:12 40.51 40.51 40.49 40.49 4.2K
10:13 40.41 40.46 40.41 40.46 9.1K
10:14 40.41 40.41 40.41 40.41 1.0K
10:17 40.41 40.41 40.29 40.29 1.5K
10:18 40.31 40.31 40.26 40.26 7.6K
10:19 40.29 40.32 40.29 40.32 3.6K
10:20 40.25 40.35 40.25 40.35 3.5K
10:21 40.40 40.40 40.40 40.40 0.7K
10:22 40.42 40.42 40.42 40.42 1.6K
10:24 40.58 40.59 40.58 40.59 0.7K
10:25 40.59 40.60 40.51 40.51 2.3K
10:28 40.50 40.50 40.50 40.50 0.6K
10:29 40.50 40.50 40.50 40.50 0.5K
10:31 40.54 40.54 40.54 40.54 4.9K
10:32 40.49 40.57 40.49 40.50 1.5K
10:34 40.41 40.41 40.36 40.35 3.4K
10:35 40.36 40.52 40.35 40.52 12.2K
10:36 40.60 40.63 40.60 40.60 9.8K
10:37 40.60 40.60 40.60 40.60 1.8K
10:38 40.59 40.60 40.52 40.60 7.5K
10:39 40.53 40.53 40.53 40.53 2.1K
10:43 40.56 40.58 40.56 40.56 1.2K
10:44 40.60 40.60 40.52 40.53 11.0K
10:45 40.53 40.53 40.51 40.51 1.9K
10:48 40.54 40.54 40.47 40.47 1.8K
10:49 40.52 40.52 40.41 40.41 2.6K
10:50 40.42 40.42 40.40 40.40 5.6K
10:51 40.41 40.61 40.41 40.61 10.8K
10:52 40.61 40.61 40.61 40.61 3.0K
10:53 40.61 40.61 40.61 40.61 2.2K
10:54 40.61 40.61 40.61 40.61 3.8K
10:55 40.65 40.72 40.65 40.71 38.6K
10:56 40.71 40.71 40.65 40.65 31.1K
10:57 40.66 40.69 40.66 40.67 7.3K
10:58 40.68 40.68 40.65 40.65 4.0K
10:59 40.66 40.66 40.61 40.61 1.7K
11:00 40.61 40.61 40.61 40.61 1.3K
11:01 40.62 40.62 40.62 40.62 0.3K
11:02 40.62 40.62 40.62 40.62 0.5K
11:03 40.62 40.62 40.62 40.62 0.5K
11:04 40.59 40.59 40.57 40.59 4.8K
11:05 40.60 40.60 40.60 40.60 0.8K
11:06 40.60 40.60 40.59 40.59 0.4K
11:07 40.58 40.65 40.58 40.64 3.0K
11:08 40.64 40.64 40.64 40.64 1.3K
11:09 40.63 40.63 40.63 40.63 0.6K
11:10 40.63 40.63 40.61 40.63 0.9K
11:11 40.63 40.63 40.63 40.63 1.5K
11:12 40.63 40.63 40.63 40.63 0.3K
11:13 40.57 40.57 40.57 40.57 0.8K
11:14 40.61 40.61 40.61 40.61 0.8K
11:16 40.55 40.60 40.55 40.60 6.2K
11:18 40.59 40.60 40.59 40.60 2.9K
11:20 40.60 40.60 40.60 40.60 3.1K
11:22 40.58 40.58 40.58 40.58 1.0K
11:23 40.58 40.58 40.58 40.58 0.5K
11:24 40.55 40.55 40.55 40.55 1.0K
11:25 40.60 40.60 40.60 40.60 2.6K
11:26 40.61 40.61 40.61 40.60 10.1K
11:27 40.61 40.61 40.59 40.60 28.6K
11:28 40.61 40.62 40.59 40.59 24.6K
11:29 40.57 40.60 40.57 40.59 8.2K
11:30 40.58 40.58 40.58 40.58 0.4K
11:31 40.60 40.60 40.59 40.59 6.4K
11:32 40.68 40.68 40.68 40.67 24.5K
11:33 40.68 40.68 40.68 40.67 2.0K
11:34 40.68 40.71 40.68 40.71 12.1K
11:35 40.72 40.73 40.72 40.73 0.5K
11:36 40.73 40.82 40.72 40.81 18.4K
11:37 40.81 40.81 40.75 40.76 9.0K
11:38 40.81 40.82 40.77 40.77 32.5K
11:39 40.76 40.76 40.70 40.72 18.3K
11:40 40.79 40.80 40.79 40.80 13.2K
11:41 40.79 40.89 40.79 40.89 19.4K
11:42 40.89 40.89 40.84 40.86 13.1K
11:43 40.87 40.87 40.87 40.87 1.0K
11:45 40.82 40.82 40.77 40.77 4.7K
11:46 40.76 40.76 40.71 40.71 1.2K
11:47 40.70 40.70 40.70 40.70 3.2K
11:48 40.66 40.67 40.65 40.67 1.5K
11:49 40.62 40.68 40.62 40.68 1.8K
11:50 40.69 40.69 40.69 40.69 0.5K
11:51 40.59 40.59 40.59 40.59 8.5K
11:52 40.59 40.64 40.59 40.61 5.8K
11:53 40.67 40.67 40.61 40.61 2.0K
11:54 40.62 40.62 40.62 40.62 0.1K
11:55 40.62 40.67 40.62 40.67 1.3K
11:56 40.69 40.69 40.69 40.69 0.6K
11:57 40.71 40.74 40.71 40.74 0.9K
11:58 40.73 40.81 40.72 40.81 21.4K
11:59 40.78 40.80 40.77 40.79 4.3K
12:00 40.80 40.81 40.77 40.80 5.7K
12:01 40.80 40.81 40.78 40.80 21.2K
12:02 40.80 40.80 40.80 40.80 2.0K
12:03 40.80 40.80 40.78 40.78 14.3K
12:04 40.80 40.80 40.67 40.67 4.4K
12:05 40.67 40.67 40.67 40.67 1.0K
12:06 40.67 40.67 40.67 40.67 0.7K
12:07 40.67 40.67 40.60 40.60 0.6K
12:09 40.67 40.67 40.67 40.67 1.1K
12:10 40.69 40.69 40.68 40.68 0.6K
12:11 40.70 40.70 40.70 40.70 0.3K
12:12 40.70 40.70 40.70 40.70 0.1K
12:13 40.65 40.67 40.65 40.67 2.8K
12:14 40.67 40.67 40.67 40.67 0.1K
12:15 40.67 40.67 40.67 40.67 1.1K
12:17 40.67 40.67 40.67 40.67 0.3K
12:18 40.67 40.67 40.67 40.67 1.0K
12:19 40.70 40.70 40.70 40.70 1.1K
12:20 40.68 40.68 40.68 40.68 0.7K
12:21 40.66 40.66 40.66 40.66 0.6K
12:22 40.65 40.65 40.65 40.65 2.2K
12:23 40.65 40.65 40.65 40.65 0.4K
12:24 40.67 40.67 40.67 40.67 0.5K
12:25 40.67 40.67 40.67 40.67 0.8K
12:26 40.67 40.75 40.67 40.75 2.3K
12:27 40.75 40.75 40.73 40.73 12.6K
12:28 40.72 40.72 40.72 40.72 3.0K
12:29 40.72 40.73 40.71 40.71 22.9K
12:30 40.69 40.70 40.68 40.70 5.3K
12:31 40.70 40.70 40.70 40.70 1.5K
12:32 40.70 40.70 40.70 40.70 3.5K
12:33 40.69 40.69 40.67 40.67 3.4K
12:35 40.68 40.69 40.68 40.69 1.2K
12:36 40.70 40.70 40.70 40.70 0.9K
12:37 40.72 40.72 40.70 40.70 0.5K
12:38 40.70 40.70 40.70 40.70 0.7K
12:39 40.70 40.70 40.70 40.70 16.7K
12:40 40.71 40.72 40.71 40.72 9.2K
12:41 40.72 40.72 40.69 40.69 2.3K
12:44 40.68 40.68 40.68 40.68 0.5K
12:46 40.67 40.67 40.67 40.67 0.4K
12:50 40.67 40.67 40.67 40.67 0.8K
12:52 40.70 40.70 40.69 40.69 4.4K
12:54 40.69 40.69 40.69 40.69 4.4K
12:55 40.70 40.70 40.69 40.69 30.9K
12:56 40.73 40.76 40.73 40.76 5.9K
12:57 40.75 40.75 40.69 40.74 24.9K
12:58 40.79 40.79 40.76 40.76 0.3K
12:59 40.76 40.79 40.76 40.76 3.0K
13:03 40.87 40.87 40.86 40.87 7.0K
13:04 40.90 40.90 40.90 40.90 0.9K
13:05 40.92 40.99 40.92 40.99 1.3K
13:06 41.03 41.03 41.03 41.03 1.0K
13:07 41.03 41.04 40.93 40.93 8.0K
13:08 40.95 40.95 40.95 40.95 1.3K
13:11 40.97 40.97 40.97 40.97 0.3K
13:12 40.99 41.05 40.99 41.05 1.9K
13:13 41.14 41.14 41.10 41.10 10.5K
13:14 41.05 41.08 41.05 41.08 0.8K
13:15 41.08 41.10 41.08 41.10 1.8K
13:17 41.11 41.11 41.11 41.11 0.8K
13:18 41.11 41.12 41.11 41.12 0.9K
13:19 41.08 41.08 41.08 41.08 1.9K
13:20 41.06 41.06 41.01 41.01 10.6K
13:21 41.05 41.05 41.05 41.05 0.9K
13:22 41.05 41.05 41.05 41.05 1.4K
13:23 41.01 41.01 41.01 41.01 0.7K
13:24 41.05 41.07 41.05 41.07 2.0K
13:25 41.05 41.05 41.05 41.05 1.9K
13:26 41.06 41.06 41.06 41.06 1.2K
13:27 41.07 41.07 41.07 41.07 0.7K
13:28 41.09 41.09 41.09 41.09 0.6K
13:29 41.09 41.09 41.04 41.05 2.4K
13:30 41.05 41.05 41.05 41.05 0.7K
13:31 41.03 41.03 41.02 41.02 1.4K
13:32 41.04 41.04 41.02 41.02 0.6K
13:33 41.02 41.02 41.02 41.02 0.8K
13:34 41.07 41.07 41.07 41.07 1.5K
13:35 41.08 41.10 41.08 41.10 1.0K
13:36 41.08 41.08 41.08 41.08 0.2K
13:37 41.08 41.08 41.08 41.08 0.4K
13:38 41.08 41.13 41.08 41.10 1.5K
13:39 41.10 41.10 41.07 41.07 2.0K
13:40 41.06 41.06 41.03 41.04 0.8K
13:41 41.04 41.04 41.04 41.04 0.6K
13:42 41.04 41.04 41.02 41.02 1.4K
13:43 41.00 41.00 40.99 40.99 2.2K
13:44 40.98 40.98 40.98 40.98 2.0K
13:45 40.98 41.03 40.98 41.03 3.3K
13:46 41.04 41.04 41.04 41.04 1.9K
13:47 41.04 41.04 41.04 41.04 2.9K
13:49 41.01 41.02 41.01 41.02 1.0K
13:50 41.02 41.02 41.02 41.02 10.0K
13:51 40.99 41.01 40.99 41.01 21.7K
13:52 41.01 41.01 41.01 41.01 0.9K
13:53 41.01 41.01 41.01 41.01 0.9K
13:54 41.01 41.01 40.98 40.98 2.0K
13:55 41.01 41.01 41.01 41.01 0.5K
13:56 41.01 41.01 41.01 41.01 0.7K
13:57 41.00 41.00 41.00 41.00 1.1K
13:58 40.97 40.97 40.93 40.95 5.3K
13:59 40.92 40.92 40.92 40.92 1.5K
14:00 40.92 40.92 40.92 40.92 0.7K
14:01 40.90 40.90 40.90 40.90 2.0K
14:03 40.88 40.97 40.88 40.97 11.1K
14:04 40.94 41.01 40.94 40.99 12.2K
14:05 40.98 40.98 40.97 40.97 1.7K
14:06 40.99 40.99 40.97 40.98 3.8K
14:07 40.98 40.98 40.98 40.98 0.5K
14:08 40.98 40.98 40.98 40.98 1.1K
14:11 40.98 41.01 40.98 41.01 9.3K
14:12 41.01 41.01 40.92 40.95 33.1K
14:13 40.98 40.98 40.94 40.94 20.8K
14:14 40.94 40.94 40.94 40.94 1.0K
14:15 40.95 40.96 40.95 40.96 4.4K
14:16 40.94 40.94 40.92 40.92 3.8K
14:17 40.95 41.00 40.95 41.00 24.3K
14:18 40.99 40.99 40.97 40.99 4.4K
14:19 40.99 40.99 40.99 40.99 3.4K
14:20 40.98 40.98 40.98 40.98 1.6K
14:22 40.99 41.00 40.99 40.99 13.3K
14:24 40.99 40.99 40.99 40.99 0.6K
14:25 41.00 41.00 40.97 40.99 2.2K
14:26 41.02 41.02 41.02 41.02 0.5K
14:27 41.00 41.02 41.00 41.00 1.3K
14:28 40.98 40.98 40.98 40.98 0.4K
14:29 40.97 40.99 40.97 40.99 1.5K
14:30 40.99 40.99 40.99 40.99 7.8K
14:31 40.98 40.98 40.98 40.98 0.6K
14:32 41.00 41.01 41.00 41.01 0.9K
14:33 41.00 41.00 40.97 40.97 1.9K
14:34 41.01 41.01 41.01 41.01 0.5K
14:35 41.00 41.02 41.00 41.02 7.7K
14:37 41.03 41.03 41.00 41.02 2.1K
14:38 41.03 41.03 41.02 41.02 1.2K
14:39 41.02 41.02 41.02 41.02 1.0K
14:40 41.02 41.02 41.02 41.02 1.2K
14:41 41.02 41.09 41.02 41.09 16.2K
14:42 41.09 41.11 41.09 41.10 20.1K
14:43 41.10 41.10 41.08 41.09 3.9K
14:44 41.10 41.14 41.09 41.14 30.0K
14:45 41.14 41.15 41.11 41.13 20.1K
14:46 41.13 41.13 41.10 41.10 14.2K
14:47 41.09 41.10 41.09 41.10 2.3K
14:48 41.11 41.15 41.11 41.15 23.9K
14:49 41.15 41.16 41.12 41.12 11.2K
14:50 41.11 41.15 41.11 41.15 40.2K
14:51 41.15 41.15 41.15 41.15 2.4K
14:52 41.15 41.16 41.15 41.16 2.7K
14:53 41.15 41.18 41.15 41.18 13.0K
14:54 41.18 41.18 41.16 41.16 2.2K
14:55 41.16 41.16 41.14 41.14 2.4K
14:56 41.11 41.11 41.11 41.11 2.2K
14:57 41.09 41.09 41.09 41.09 1.4K
14:58 41.07 41.07 41.07 41.07 2.4K
14:59 41.07 41.07 41.04 41.04 8.4K
15:00 41.04 41.05 41.04 41.05 16.0K
15:01 41.05 41.06 41.05 41.06 7.8K
15:02 41.06 41.07 41.06 41.07 8.5K
15:03 41.10 41.12 41.05 41.05 11.3K
15:04 41.04 41.04 41.00 41.00 12.2K
15:05 41.00 41.02 41.00 41.02 3.2K
15:06 41.02 41.09 41.01 41.09 80.0K
15:07 41.09 41.09 41.06 41.06 24.8K
15:08 41.04 41.08 41.04 41.08 5.7K
15:09 41.06 41.06 41.01 41.04 15.1K
15:10 41.05 41.06 41.05 41.06 3.2K
15:11 41.06 41.06 41.05 41.05 2.3K
15:12 41.06 41.06 41.06 41.06 1.0K
15:13 41.08 41.09 41.08 41.09 2.3K
15:14 41.08 41.09 41.07 41.07 4.1K
15:16 41.07 41.07 41.07 41.07 0.5K
15:17 41.07 41.07 41.07 41.07 1.0K
15:18 41.07 41.12 41.07 41.09 32.9K
15:19 41.08 41.09 41.06 41.09 1.4K
15:20 41.11 41.13 41.10 41.13 8.0K
15:21 41.19 41.20 41.19 41.20 3.3K
15:22 41.20 41.21 41.20 41.21 1.3K
15:23 41.22 41.22 41.20 41.20 3.9K
15:24 41.20 41.20 41.20 41.20 5.4K
15:25 41.18 41.18 41.18 41.18 0.5K
15:26 41.18 41.23 41.18 41.23 3.5K
15:27 41.23 41.23 41.23 41.23 0.7K
15:28 41.23 41.24 41.23 41.23 2.8K
15:29 41.23 41.30 41.21 41.30 16.3K
15:30 41.31 41.31 41.31 41.31 0.6K
15:31 41.32 41.35 41.31 41.35 16.8K
15:32 41.37 41.38 41.37 41.38 3.4K
15:33 41.37 41.37 41.35 41.36 3.8K
15:34 41.37 41.39 41.37 41.38 6.0K
15:35 41.38 41.38 41.37 41.37 1.6K
15:36 41.34 41.37 41.33 41.37 7.3K
15:37 41.37 41.39 41.36 41.37 5.4K
15:38 41.37 41.39 41.35 41.39 10.5K
15:39 41.39 41.43 41.39 41.41 10.3K
15:40 41.36 41.36 41.31 41.31 9.9K
15:41 41.30 41.31 41.30 41.30 6.0K
15:42 41.30 41.31 41.28 41.31 8.1K
15:43 41.31 41.33 41.30 41.30 6.6K
15:44 41.30 41.32 41.30 41.32 3.6K
15:45 41.32 41.33 41.28 41.28 7.5K
15:46 41.26 41.33 41.26 41.33 4.5K
15:47 41.33 41.33 41.22 41.22 18.2K
15:48 41.19 41.25 41.19 41.21 28.7K
15:49 41.22 41.22 41.21 41.21 1.9K
15:50 41.21 41.21 41.12 41.20 10.4K
15:51 41.21 41.21 41.19 41.20 37.4K
15:52 41.20 41.20 41.07 41.10 12.1K
15:53 41.07 41.07 41.01 41.01 8.4K
15:54 41.01 41.02 40.99 41.02 10.7K
15:55 41.04 41.04 41.01 41.04 14.0K
15:56 41.00 41.02 40.93 40.93 16.3K
15:57 40.93 40.94 40.92 40.93 16.4K
15:58 40.92 40.93 40.91 40.91 22.2K
15:59 40.93 40.94 40.87 40.93 212.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available