Scorpio Tankers

STNG
🏛️ usa →
57.30
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 39.35 39.44 39.22 39.44 16.0K
09:32 39.13 39.13 39.13 39.13 1.5K
09:34 39.03 39.03 39.03 39.03 0.1K
09:35 39.12 39.12 39.12 39.12 4.9K
09:36 39.20 39.21 39.20 39.21 1.0K
09:40 39.20 39.20 39.20 39.20 0.2K
09:42 39.19 39.19 39.19 39.19 0.4K
09:43 39.18 39.18 39.18 39.18 2.0K
09:44 39.20 39.20 39.20 39.20 1.4K
09:45 39.28 39.28 39.19 39.19 0.4K
09:46 39.18 39.18 39.18 39.18 6.6K
09:47 39.18 39.18 39.18 39.18 1.9K
09:48 39.31 39.33 39.31 39.33 1.3K
09:50 39.24 39.24 39.24 39.24 0.5K
09:51 39.31 39.31 39.18 39.17 0.4K
09:53 39.33 39.33 39.33 39.33 0.3K
09:55 39.32 39.32 39.27 39.27 2.1K
09:56 39.46 39.46 39.46 39.46 0.6K
09:57 39.44 39.44 39.36 39.35 0.8K
09:58 39.22 39.22 39.22 39.22 1.8K
09:59 39.15 39.15 39.15 39.15 1.2K
10:00 39.25 39.29 39.15 39.29 2.9K
10:01 39.27 39.27 39.22 39.24 4.1K
10:02 39.20 39.25 39.20 39.24 0.4K
10:03 39.25 39.25 39.20 39.20 2.9K
10:04 39.25 39.25 39.25 39.25 0.2K
10:05 39.15 39.20 39.15 39.20 5.2K
10:06 39.20 39.28 39.20 39.28 1.4K
10:08 39.27 39.27 39.20 39.20 9.9K
10:09 39.28 39.28 39.21 39.21 1.8K
10:10 39.29 39.29 39.25 39.25 5.3K
10:11 39.26 39.27 39.25 39.26 1.6K
10:12 39.22 39.22 39.20 39.20 1.4K
10:14 39.20 39.20 39.17 39.17 9.8K
10:15 39.21 39.35 39.21 39.32 4.3K
10:16 39.33 39.33 39.33 39.33 0.3K
10:17 39.33 39.35 39.33 39.35 0.6K
10:18 39.36 39.36 39.36 39.36 0.2K
10:19 39.36 39.36 39.29 39.29 1.9K
10:20 39.29 39.29 39.25 39.25 3.4K
10:21 39.25 39.33 39.25 39.29 3.5K
10:22 39.29 39.29 39.29 39.29 0.2K
10:23 39.31 39.35 39.29 39.31 1.0K
10:24 39.28 39.28 39.27 39.27 0.8K
10:25 39.27 39.27 39.27 39.27 1.9K
10:27 39.23 39.26 39.23 39.24 1.9K
10:28 39.25 39.25 39.25 39.25 0.4K
10:29 39.26 39.26 39.22 39.22 0.3K
10:30 39.25 39.29 39.23 39.29 2.6K
10:32 39.29 39.29 39.28 39.28 2.6K
10:33 39.28 39.31 39.28 39.31 0.8K
10:34 39.30 39.30 39.30 39.30 1.6K
10:35 39.29 39.29 39.29 39.29 0.2K
10:36 39.27 39.27 39.27 39.27 1.3K
10:37 39.27 39.27 39.27 39.27 1.3K
10:38 39.27 39.30 39.17 39.17 6.1K
10:39 39.17 39.17 39.13 39.14 20.1K
10:40 39.15 39.15 39.15 39.15 1.3K
10:41 39.15 39.15 39.15 39.15 0.8K
10:42 39.15 39.15 39.15 39.15 4.0K
10:43 39.14 39.14 39.14 39.14 0.9K
10:44 39.15 39.15 39.15 39.15 0.3K
10:45 39.14 39.17 39.14 39.17 5.0K
10:46 39.20 39.22 39.20 39.22 3.4K
10:47 39.22 39.25 39.22 39.25 2.9K
10:48 39.25 39.26 39.25 39.26 1.4K
10:49 39.25 39.25 39.25 39.24 1.3K
10:51 39.25 39.25 39.25 39.24 0.6K
10:53 39.22 39.25 39.22 39.25 1.6K
10:54 39.28 39.31 39.28 39.31 1.0K
10:55 39.33 39.36 39.33 39.36 1.1K
10:56 39.41 39.41 39.41 39.41 0.8K
10:57 39.38 39.39 39.38 39.39 1.6K
10:58 39.41 39.42 39.41 39.42 0.8K
10:59 39.41 39.44 39.41 39.44 3.7K
11:00 39.44 39.46 39.44 39.44 1.7K
11:01 39.45 39.45 39.45 39.45 0.7K
11:02 39.44 39.44 39.44 39.44 0.4K
11:03 39.45 39.45 39.45 39.45 0.3K
11:04 39.46 39.46 39.43 39.44 1.7K
11:05 39.47 39.47 39.47 39.47 1.5K
11:06 39.48 39.48 39.36 39.36 4.0K
11:07 39.43 39.43 39.43 39.43 1.9K
11:08 39.46 39.46 39.46 39.46 2.4K
11:10 39.43 39.43 39.43 39.43 0.6K
11:11 39.43 39.43 39.43 39.43 0.2K
11:12 39.43 39.44 39.43 39.44 1.3K
11:14 39.52 39.55 39.50 39.55 2.9K
11:15 39.57 39.57 39.54 39.53 0.5K
11:16 39.58 39.62 39.58 39.62 1.9K
11:17 39.68 39.68 39.68 39.68 1.6K
11:18 39.74 39.77 39.74 39.74 4.9K
11:19 39.75 39.75 39.75 39.74 2.0K
11:20 39.70 39.70 39.70 39.70 0.7K
11:21 39.71 39.80 39.71 39.76 3.1K
11:23 39.76 39.76 39.76 39.76 1.2K
11:24 39.78 39.83 39.78 39.81 2.9K
11:25 39.81 39.81 39.81 39.81 0.5K
11:26 39.84 39.84 39.84 39.84 0.7K
11:27 39.84 39.84 39.83 39.83 0.3K
11:28 39.83 39.84 39.83 39.84 1.7K
11:29 39.81 39.87 39.81 39.84 5.3K
11:30 39.86 39.86 39.86 39.85 1.1K
11:31 39.86 39.86 39.86 39.85 0.4K
11:32 39.88 39.92 39.88 39.92 1,002.8K
11:33 39.95 39.97 39.94 39.97 4.9K
11:34 39.98 39.98 39.97 39.97 2.4K
11:35 39.89 39.89 39.89 39.89 2.2K
11:36 39.92 39.92 39.92 39.92 1.2K
11:37 39.89 39.89 39.89 39.89 0.2K
11:38 39.91 39.92 39.91 39.92 2.7K
11:39 39.91 39.91 39.91 39.91 1.2K
11:40 39.90 39.94 39.90 39.94 2.9K
11:41 39.92 39.92 39.92 39.92 0.3K
11:42 39.91 39.93 39.88 39.88 7.4K
11:43 39.82 39.83 39.82 39.83 1.6K
11:44 39.83 39.85 39.83 39.85 1.3K
11:45 39.90 39.95 39.90 39.95 7.8K
11:46 39.92 39.92 39.92 39.92 1.0K
11:47 39.88 39.89 39.88 39.89 2.1K
11:48 39.93 39.93 39.93 39.93 1.6K
11:49 39.89 39.89 39.89 39.89 0.3K
11:50 39.92 39.92 39.92 39.92 1.1K
11:51 39.94 39.94 39.89 39.89 1.5K
11:53 39.92 39.92 39.92 39.92 9.1K
11:54 39.94 39.94 39.92 39.92 3.2K
11:56 39.97 39.99 39.96 39.99 2.1K
11:57 40.00 40.00 39.95 39.99 7.8K
11:58 40.00 40.00 39.98 39.98 0.5K
11:59 39.96 40.01 39.96 40.01 2.0K
12:00 40.01 40.04 40.01 40.04 1.6K
12:01 40.04 40.08 40.04 40.08 5.1K
12:02 40.13 40.16 40.13 40.16 3.0K
12:04 40.13 40.13 40.13 40.13 1.2K
12:05 40.16 40.16 40.16 40.16 1.1K
12:07 40.15 40.15 40.15 40.15 1.3K
12:08 40.14 40.23 40.14 40.23 3.7K
12:09 40.24 40.24 40.21 40.22 2.4K
12:10 40.20 40.21 40.20 40.21 3.2K
12:11 40.23 40.26 40.23 40.26 2.3K
12:12 40.26 40.26 40.26 40.26 0.9K
12:13 40.23 40.23 40.23 40.23 0.9K
12:14 40.27 40.27 40.23 40.23 4.0K
12:15 40.22 40.22 40.17 40.17 12.7K
12:16 40.17 40.18 40.17 40.18 3.1K
12:17 40.15 40.19 40.15 40.19 4.2K
12:18 40.17 40.17 40.17 40.17 0.4K
12:19 40.14 40.16 40.14 40.16 1.5K
12:20 40.13 40.13 40.01 40.03 6.8K
12:21 40.03 40.03 40.03 40.03 2.2K
12:22 40.03 40.06 40.02 40.02 12.3K
12:23 40.00 40.00 40.00 39.99 1.9K
12:24 40.00 40.01 40.00 39.99 2.2K
12:25 40.00 40.03 39.97 39.97 1.6K
12:26 39.92 39.98 39.92 39.98 5.8K
12:27 39.96 39.96 39.96 39.96 1.8K
12:28 39.98 39.98 39.98 39.98 0.4K
12:29 40.00 40.00 40.00 40.00 0.7K
12:30 39.98 40.07 39.98 40.07 10.5K
12:31 40.08 40.12 40.08 40.12 3.7K
12:32 40.11 40.13 40.09 40.13 4.8K
12:33 40.13 40.13 40.11 40.12 1.5K
12:34 40.12 40.12 40.10 40.10 0.6K
12:35 40.12 40.12 40.10 40.10 2.5K
12:36 40.10 40.12 40.10 40.12 3.0K
12:37 40.09 40.09 40.09 40.09 0.9K
12:38 40.10 40.10 40.10 40.10 0.6K
12:40 40.08 40.09 40.08 40.09 0.5K
12:41 40.06 40.06 40.04 40.04 12.6K
12:42 39.99 39.99 39.95 39.95 5.6K
12:43 39.95 40.03 39.95 40.03 4.6K
12:45 40.02 40.03 40.02 40.03 2.1K
12:46 40.00 40.00 39.92 39.92 1.5K
12:47 39.92 39.92 39.90 39.90 0.8K
12:48 39.87 39.89 39.87 39.89 1.4K
12:49 39.93 39.93 39.89 39.89 0.6K
12:50 39.89 39.89 39.86 39.89 1.0K
12:51 39.89 39.91 39.89 39.91 2.2K
12:52 39.89 39.89 39.87 39.89 4.0K
12:53 39.86 39.86 39.86 39.86 1.4K
12:54 39.81 39.81 39.79 39.79 1.9K
12:55 39.77 39.77 39.75 39.75 2.7K
12:56 39.75 39.75 39.72 39.72 1.6K
12:57 39.70 39.70 39.70 39.70 0.3K
12:58 39.73 39.73 39.73 39.73 0.7K
12:59 39.75 39.75 39.75 39.75 1.4K
13:00 39.75 39.75 39.75 39.75 0.7K
13:01 39.75 39.75 39.64 39.64 2.3K
13:02 39.62 39.64 39.61 39.64 1.4K
13:04 39.63 39.63 39.61 39.61 0.7K
13:05 39.62 39.65 39.61 39.65 1.9K
13:06 39.64 39.64 39.64 39.64 1.7K
13:09 39.70 39.70 39.68 39.68 2.8K
13:11 39.74 39.74 39.71 39.71 2.0K
13:12 39.74 39.75 39.72 39.75 1.5K
13:13 39.75 39.75 39.73 39.73 0.8K
13:14 39.72 39.72 39.72 39.72 0.1K
13:15 39.74 39.74 39.74 39.74 0.5K
13:17 39.72 39.73 39.72 39.73 1.3K
13:18 39.73 39.73 39.73 39.73 1.3K
13:19 39.78 39.78 39.76 39.76 2.3K
13:22 39.74 39.77 39.74 39.77 1.2K
13:23 39.77 39.77 39.77 39.77 0.1K
13:24 39.77 39.77 39.77 39.77 0.8K
13:25 39.75 39.75 39.75 39.74 0.6K
13:26 39.78 39.78 39.78 39.78 0.4K
13:27 39.76 39.76 39.76 39.76 0.3K
13:28 39.78 39.78 39.78 39.78 1.8K
13:29 39.78 39.83 39.78 39.83 1.0K
13:30 39.81 39.81 39.81 39.81 2.6K
13:33 39.82 39.82 39.82 39.82 0.6K
13:34 39.83 39.83 39.83 39.83 0.3K
13:35 39.85 39.90 39.85 39.90 2.9K
13:36 39.85 39.87 39.85 39.85 3.7K
13:37 39.87 39.87 39.87 39.87 0.3K
13:38 39.83 39.83 39.83 39.83 0.3K
13:39 39.85 39.85 39.85 39.85 0.7K
13:40 39.87 39.87 39.87 39.87 0.2K
13:41 39.85 39.85 39.85 39.85 2.0K
13:43 39.87 39.87 39.87 39.87 0.4K
13:44 39.86 39.90 39.86 39.90 1.0K
13:45 39.92 39.92 39.87 39.90 0.5K
13:46 39.92 39.92 39.92 39.92 2.5K
13:47 39.94 39.94 39.94 39.94 0.5K
13:48 39.93 39.94 39.93 39.94 0.8K
13:49 39.95 39.95 39.92 39.92 1.6K
13:50 39.96 39.96 39.93 39.93 0.4K
13:51 39.93 39.93 39.93 39.93 0.9K
13:52 39.95 39.95 39.95 39.95 0.9K
13:55 39.95 39.95 39.95 39.95 0.6K
13:56 39.97 39.97 39.97 39.97 0.5K
13:57 39.95 39.95 39.95 39.95 2.1K
13:58 39.98 40.04 39.96 40.04 2.9K
13:59 40.01 40.01 40.00 40.00 4.7K
14:00 40.02 40.02 39.95 39.95 3.6K
14:02 39.96 39.96 39.95 39.96 1.3K
14:03 39.95 39.99 39.95 39.99 2.4K
14:04 40.00 40.00 40.00 40.00 0.3K
14:05 40.01 40.01 40.01 40.01 0.5K
14:06 40.02 40.02 40.02 40.02 0.6K
14:07 40.05 40.05 40.05 40.05 0.8K
14:08 40.06 40.06 40.03 40.03 1.1K
14:10 40.01 40.02 40.01 40.02 1.2K
14:11 40.03 40.03 40.01 40.01 1.6K
14:12 39.98 39.98 39.97 39.97 1.4K
14:13 39.97 39.97 39.97 39.97 0.6K
14:14 39.97 39.97 39.97 39.97 0.9K
14:16 40.00 40.00 39.96 39.96 0.7K
14:17 39.96 39.96 39.96 39.96 0.9K
14:18 39.97 40.00 39.96 40.00 2.9K
14:19 39.95 39.95 39.95 39.95 0.6K
14:20 39.91 39.92 39.91 39.91 2.1K
14:21 39.92 39.93 39.92 39.92 0.5K
14:22 39.88 39.88 39.88 39.88 1.5K
14:23 39.83 39.83 39.83 39.83 0.2K
14:24 39.86 39.86 39.86 39.86 0.3K
14:25 39.87 39.87 39.87 39.87 0.4K
14:26 39.85 39.87 39.85 39.87 1.1K
14:27 39.87 39.87 39.87 39.87 1.6K
14:29 39.86 39.87 39.86 39.85 0.7K
14:30 39.86 39.86 39.86 39.85 0.6K
14:31 39.83 39.85 39.83 39.85 1.5K
14:32 39.85 39.85 39.82 39.82 1.1K
14:33 39.85 39.85 39.84 39.84 0.5K
14:34 39.83 39.85 39.83 39.85 2.4K
14:36 39.85 39.85 39.85 39.85 2.8K
14:37 39.85 39.85 39.85 39.85 0.5K
14:39 39.86 39.87 39.85 39.87 3.8K
14:40 39.87 39.87 39.85 39.85 2.5K
14:41 39.86 39.86 39.85 39.85 0.8K
14:42 39.85 39.85 39.81 39.82 5.2K
14:44 39.82 39.82 39.82 39.82 1.1K
14:45 39.84 39.84 39.84 39.84 0.8K
14:47 39.83 39.85 39.83 39.85 2.3K
14:48 39.81 39.81 39.81 39.81 1.5K
14:50 39.90 39.91 39.90 39.91 2.6K
14:51 39.91 39.91 39.91 39.91 0.1K
14:52 39.90 39.90 39.87 39.89 3.1K
14:53 39.87 39.89 39.87 39.89 1.0K
14:54 39.86 39.86 39.82 39.82 2.1K
14:55 39.79 39.79 39.79 39.79 0.7K
14:56 39.83 39.83 39.81 39.81 1.0K
14:57 39.82 39.87 39.82 39.87 2.8K
14:58 39.88 39.88 39.88 39.88 0.4K
14:59 39.88 39.88 39.87 39.87 2.3K
15:00 39.87 39.94 39.87 39.94 6.8K
15:01 39.88 39.91 39.88 39.91 2.2K
15:02 39.91 39.91 39.91 39.91 1.2K
15:03 39.91 39.93 39.90 39.90 0.7K
15:04 39.92 39.92 39.92 39.92 1.2K
15:05 39.93 39.93 39.93 39.93 0.2K
15:06 39.92 39.95 39.92 39.95 8.4K
15:07 39.94 39.94 39.89 39.89 2.8K
15:08 39.89 39.89 39.89 39.89 0.3K
15:09 39.88 39.88 39.83 39.83 1.8K
15:10 39.85 39.85 39.81 39.81 1.0K
15:11 39.82 39.84 39.82 39.83 6.4K
15:12 39.81 39.81 39.79 39.80 1.1K
15:13 39.80 39.82 39.80 39.82 0.9K
15:14 39.78 39.78 39.76 39.76 1.0K
15:15 39.75 39.76 39.75 39.76 0.4K
15:16 39.73 39.73 39.73 39.73 0.6K
15:17 39.80 39.80 39.77 39.77 1.8K
15:18 39.77 39.78 39.77 39.78 1.4K
15:19 39.76 39.77 39.76 39.77 0.3K
15:20 39.78 39.78 39.77 39.77 0.3K
15:21 39.77 39.78 39.76 39.76 3.9K
15:22 39.80 39.81 39.78 39.78 3.0K
15:23 39.77 39.77 39.77 39.77 0.3K
15:24 39.79 39.80 39.79 39.80 1.2K
15:26 39.81 39.82 39.74 39.76 5.3K
15:27 39.82 39.82 39.82 39.82 1.7K
15:28 39.82 39.82 39.81 39.81 0.7K
15:29 39.80 39.84 39.80 39.84 1.1K
15:30 39.84 39.84 39.81 39.82 1.8K
15:31 39.83 39.86 39.83 39.86 2.2K
15:32 39.86 39.87 39.86 39.87 3.8K
15:33 39.88 39.90 39.87 39.88 2.7K
15:34 39.86 39.86 39.85 39.86 3.2K
15:35 39.87 39.88 39.84 39.84 5.9K
15:36 39.83 39.83 39.75 39.75 4.0K
15:37 39.76 39.81 39.76 39.81 12.2K
15:38 39.79 39.79 39.79 39.79 0.5K
15:39 39.81 39.86 39.81 39.86 4.0K
15:40 39.84 39.87 39.84 39.85 4.8K
15:41 39.85 39.85 39.83 39.83 1.4K
15:42 39.82 39.82 39.79 39.81 5.5K
15:43 39.82 39.88 39.81 39.88 7.2K
15:44 39.88 39.88 39.86 39.88 2.4K
15:45 39.86 39.86 39.83 39.84 3.3K
15:46 39.84 39.84 39.83 39.83 2.5K
15:47 39.83 39.85 39.82 39.85 4.6K
15:48 39.81 39.84 39.81 39.83 2.8K
15:49 39.84 39.84 39.82 39.82 2.5K
15:50 39.83 39.89 39.83 39.88 6.3K
15:51 39.88 39.88 39.86 39.86 2.6K
15:52 39.88 39.96 39.88 39.96 8.7K
15:53 39.94 39.94 39.93 39.94 8.1K
15:54 39.94 39.94 39.92 39.93 4.8K
15:55 39.92 39.93 39.89 39.92 12.0K
15:56 39.94 39.95 39.92 39.92 17.2K
15:57 39.92 39.93 39.89 39.89 13.7K
15:58 39.89 39.90 39.85 39.90 24.4K
15:59 39.90 39.91 39.88 39.90 366.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available