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 42.63 42.78 42.50 42.50 6.6K
09:31 42.50 42.50 42.50 42.50 3.0K
09:37 42.68 42.68 42.68 42.68 0.3K
09:39 42.95 43.19 42.95 43.19 5.2K
09:40 42.87 42.87 42.87 42.87 0.6K
09:44 42.92 42.92 42.92 42.92 0.5K
09:45 43.19 43.19 43.19 43.19 1.9K
09:48 43.02 43.02 43.02 43.02 0.2K
09:49 43.02 43.02 43.01 43.01 1.5K
09:50 43.15 43.15 43.01 43.01 1.6K
09:51 43.14 43.14 43.02 43.02 1.1K
09:52 42.90 42.90 42.90 42.90 0.8K
09:53 43.15 43.15 43.15 43.15 0.8K
09:55 43.13 43.13 43.13 43.13 6.4K
09:56 43.28 43.28 43.28 43.28 1.5K
09:57 43.25 43.33 43.25 43.32 2.5K
09:58 43.28 43.32 43.28 43.32 0.9K
09:59 43.33 43.34 43.33 43.34 0.6K
10:00 43.38 43.38 43.38 43.38 1.0K
10:01 43.34 43.39 43.34 43.38 2.2K
10:02 43.39 43.39 43.39 43.39 0.6K
10:03 43.49 43.49 43.49 43.49 4.2K
10:04 43.46 43.46 43.46 43.46 0.7K
10:05 43.43 43.43 43.43 43.43 0.6K
10:06 43.45 43.45 43.45 43.45 0.4K
10:07 43.48 43.48 43.48 43.48 1.8K
10:09 43.65 43.72 43.65 43.71 42.5K
10:10 43.73 45.35 43.73 44.74 68.7K
10:11 44.48 44.48 44.40 44.44 15.0K
10:12 44.69 44.76 44.55 44.55 16.3K
10:13 44.55 44.55 44.48 44.48 8.4K
10:14 44.60 44.60 44.27 44.27 55.7K
10:15 44.02 44.16 43.80 43.80 6.2K
10:16 43.81 43.90 43.57 43.57 8.8K
10:17 43.60 43.75 43.57 43.75 3.8K
10:18 43.81 43.83 43.76 43.83 1.8K
10:19 43.85 43.85 43.85 43.85 2.3K
10:20 43.99 44.13 43.99 44.05 48.0K
10:21 44.13 44.23 44.13 44.18 1.1K
10:22 44.17 44.29 43.87 43.94 23.8K
10:23 44.00 44.05 43.91 43.95 9.1K
10:24 43.91 43.91 43.91 43.91 0.4K
10:25 43.96 44.03 43.67 43.80 14.3K
10:26 43.83 43.95 43.80 43.92 23.0K
10:27 43.81 44.00 43.81 43.85 17.3K
10:28 44.01 44.34 44.01 44.32 16.0K
10:29 44.24 44.25 44.05 44.13 3.7K
10:30 44.07 44.07 43.78 43.81 3.1K
10:31 43.80 43.80 43.71 43.72 7.2K
10:32 43.81 43.89 43.81 43.89 2.5K
10:33 43.94 43.94 43.94 43.94 1.1K
10:34 43.97 43.97 43.89 43.89 0.5K
10:35 44.05 44.05 44.05 44.05 0.8K
10:37 44.04 44.04 44.04 44.04 0.1K
10:38 43.92 43.92 43.89 43.91 3.2K
10:39 43.99 43.99 43.92 43.92 3.1K
10:40 43.92 43.92 43.88 43.88 9.9K
10:41 43.89 43.90 43.89 43.90 1.4K
10:42 43.87 43.94 43.85 43.94 4.4K
10:43 43.90 43.90 43.90 43.90 0.7K
10:44 43.84 43.94 43.84 43.94 2.5K
10:45 43.80 43.80 43.74 43.74 2.7K
10:47 43.75 43.79 43.75 43.79 4.3K
10:48 43.85 43.85 43.85 43.85 0.7K
10:49 43.81 43.81 43.75 43.75 1.6K
10:50 43.79 43.79 43.76 43.76 5.5K
10:51 43.74 43.74 43.62 43.62 5.2K
10:52 43.73 43.73 43.68 43.68 5.9K
10:53 43.72 43.72 43.67 43.67 2.0K
10:54 43.76 43.76 43.61 43.61 5.4K
10:55 43.46 43.48 43.42 43.48 13.5K
10:56 43.39 43.39 43.29 43.29 2.7K
10:57 43.24 43.34 43.24 43.25 5.6K
10:58 43.34 43.34 42.92 43.03 41.4K
10:59 42.98 43.03 42.89 42.91 18.4K
11:00 42.83 42.85 42.70 42.85 18.7K
11:01 42.84 42.88 42.81 42.81 19.1K
11:02 42.81 42.81 42.69 42.69 3.0K
11:03 42.73 42.73 42.57 42.59 8.1K
11:04 42.57 42.70 42.57 42.60 16.1K
11:05 42.52 42.52 42.35 42.45 20.6K
11:06 42.52 42.67 42.43 42.62 24.6K
11:07 42.65 42.68 42.61 42.61 3.4K
11:08 42.57 42.75 42.57 42.75 14.9K
11:09 42.72 42.72 42.57 42.57 5.1K
11:10 42.59 42.59 42.55 42.55 4.3K
11:11 42.59 42.59 42.42 42.42 6.4K
11:12 42.42 42.42 42.33 42.33 3.7K
11:13 42.39 42.44 42.39 42.44 1.1K
11:14 42.39 42.39 42.34 42.34 1.7K
11:16 42.45 42.45 42.45 42.45 0.3K
11:17 42.35 42.50 42.35 42.50 14.3K
11:18 42.39 42.39 42.26 42.26 12.2K
11:20 42.30 42.37 42.28 42.31 5.1K
11:21 42.31 42.36 42.31 42.35 8.1K
11:22 42.44 42.44 42.44 42.44 1.2K
11:24 42.44 42.44 42.44 42.44 2.9K
11:25 42.42 42.43 42.33 42.43 3.2K
11:28 42.42 42.42 42.42 42.42 9.5K
11:31 42.40 42.44 42.40 42.44 7.4K
11:32 42.37 42.37 42.37 42.37 2.9K
11:33 42.44 42.44 42.44 42.44 8.8K
11:34 42.43 42.43 42.43 42.43 0.8K
11:37 42.50 42.54 42.50 42.54 2.0K
11:38 42.49 42.49 42.43 42.47 6.2K
11:39 42.47 42.47 42.47 42.47 2.3K
11:41 42.46 42.46 42.46 42.46 0.3K
11:42 42.45 42.49 42.45 42.49 9.7K
11:43 42.40 42.40 42.33 42.33 6.2K
11:44 42.39 42.39 42.31 42.31 8.5K
11:45 42.21 42.21 42.21 42.21 2.4K
11:46 42.21 42.21 42.21 42.21 0.8K
11:47 42.26 42.34 42.26 42.34 6.7K
11:48 42.40 42.54 42.40 42.49 8.3K
11:49 42.49 42.49 42.49 42.49 4.6K
11:50 42.44 42.46 42.43 42.46 3.9K
11:53 42.48 42.48 42.46 42.46 1.6K
11:57 42.46 42.46 42.46 42.46 2.7K
11:59 42.47 42.47 42.47 42.47 0.8K
12:00 42.43 42.43 42.43 42.43 0.5K
12:01 42.49 42.49 42.49 42.49 1.9K
12:03 42.47 42.47 42.47 42.47 1.1K
12:05 42.61 42.61 42.59 42.59 11.9K
12:06 42.61 42.61 42.60 42.61 1.6K
12:07 42.61 42.61 42.61 42.61 0.8K
12:08 42.61 42.61 42.54 42.54 6.0K
12:09 42.59 42.67 42.59 42.67 9.3K
12:10 42.71 42.90 42.71 42.90 8.2K
12:13 42.92 42.92 42.92 42.92 1.4K
12:14 42.92 42.95 42.90 42.90 2.5K
12:16 42.91 43.04 42.91 43.04 6.7K
12:17 43.16 43.16 43.16 43.16 1.5K
12:19 43.05 43.05 43.00 43.02 4.3K
12:20 43.00 43.01 43.00 43.01 2.3K
12:21 43.03 43.03 43.03 43.03 0.5K
12:22 43.03 43.08 43.03 43.08 1.3K
12:23 43.11 43.11 43.11 43.11 4.3K
12:24 43.14 43.14 43.14 43.14 1.0K
12:25 43.11 43.11 43.11 43.11 1.0K
12:26 43.09 43.09 43.09 43.09 3.3K
12:29 43.11 43.11 43.07 43.11 2.4K
12:31 43.11 43.11 43.09 43.09 1.3K
12:33 43.12 43.12 43.12 43.12 1.0K
12:34 43.12 43.12 43.12 43.12 0.8K
12:35 43.17 43.17 43.17 43.17 1.1K
12:36 43.15 43.26 43.14 43.26 3.1K
12:37 43.24 43.24 43.24 43.24 0.9K
12:39 43.24 43.24 43.20 43.24 2.5K
12:40 43.24 43.24 43.13 43.13 3.3K
12:41 43.12 43.12 42.99 43.03 9.2K
12:43 43.00 43.00 43.00 43.00 0.7K
12:44 42.98 43.04 42.98 43.04 3.6K
12:45 43.06 43.06 43.05 43.05 5.4K
12:46 43.03 43.03 43.01 43.02 2.5K
12:47 43.02 43.02 43.02 43.02 0.1K
12:48 43.02 43.02 43.02 43.02 0.2K
12:49 43.02 43.02 42.97 42.97 3.4K
12:50 43.09 43.09 43.09 43.09 2.1K
12:51 43.10 43.10 43.10 43.10 1.1K
12:53 43.15 43.15 42.97 42.97 5.0K
12:55 42.94 42.94 42.94 42.94 2.2K
12:56 42.97 42.97 42.97 42.97 0.1K
12:57 42.97 42.97 42.94 42.94 0.6K
12:58 42.97 42.97 42.87 42.87 3.1K
12:59 42.90 42.97 42.90 42.97 2.2K
13:00 42.96 42.96 42.96 42.96 0.2K
13:01 42.96 42.96 42.96 42.96 0.6K
13:02 43.05 43.05 43.05 43.05 0.8K
13:03 43.03 43.03 43.03 43.03 0.3K
13:04 43.04 43.06 43.04 43.06 0.8K
13:05 43.06 43.13 43.06 43.13 0.7K
13:06 43.00 43.00 43.00 43.00 1.2K
13:07 42.98 42.98 42.98 42.98 0.9K
13:08 42.99 43.06 42.95 42.95 4.6K
13:09 43.10 43.10 43.04 43.04 3.1K
13:10 42.91 42.91 42.91 42.91 2.8K
13:11 42.89 42.89 42.89 42.89 0.9K
13:12 42.88 42.90 42.87 42.87 6.3K
13:13 42.87 42.87 42.87 42.87 0.4K
13:14 42.87 42.87 42.77 42.77 1.8K
13:15 42.80 42.80 42.80 42.80 7.8K
13:17 42.90 42.90 42.90 42.90 0.4K
13:18 42.90 42.90 42.86 42.86 0.3K
13:19 42.89 42.89 42.89 42.89 0.3K
13:21 42.87 42.87 42.87 42.87 0.3K
13:22 42.81 42.81 42.78 42.78 0.6K
13:23 42.78 42.82 42.78 42.82 5.2K
13:24 42.81 42.81 42.81 42.81 0.4K
13:25 42.83 42.84 42.83 42.84 2.6K
13:26 42.82 42.82 42.82 42.82 0.6K
13:27 42.83 42.87 42.83 42.86 2.9K
13:28 42.80 42.81 42.80 42.81 3.4K
13:29 42.83 42.83 42.83 42.83 0.3K
13:30 42.83 42.85 42.83 42.85 0.5K
13:31 42.83 42.83 42.83 42.83 0.4K
13:32 42.84 42.84 42.84 42.84 1.2K
13:33 42.87 42.87 42.84 42.84 0.3K
13:34 42.84 42.87 42.84 42.87 1.8K
13:35 42.88 42.92 42.88 42.92 0.6K
13:36 42.88 42.90 42.88 42.90 1.7K
13:37 42.94 42.94 42.94 42.94 0.9K
13:38 42.92 42.92 42.92 42.92 1.6K
13:39 42.93 42.93 42.93 42.93 0.9K
13:41 42.94 42.97 42.94 42.97 1.0K
13:42 43.01 43.01 43.01 43.01 0.6K
13:44 42.97 43.02 42.97 43.02 1.3K
13:45 42.96 42.97 42.96 42.97 4.8K
13:46 42.98 42.98 42.95 42.96 2.9K
13:47 42.96 42.96 42.96 42.96 0.3K
13:48 42.98 42.98 42.98 42.98 0.6K
13:49 43.00 43.00 43.00 43.00 0.3K
13:50 43.01 43.01 43.00 43.00 2.7K
13:51 42.98 43.02 42.98 43.02 2.1K
13:52 43.00 43.00 43.00 43.00 0.7K
13:53 43.00 43.00 43.00 43.00 1.7K
13:54 42.99 42.99 42.99 42.99 1.0K
13:57 43.02 43.11 43.02 43.11 2.7K
13:58 43.15 43.15 43.15 43.15 0.4K
13:59 43.17 43.17 43.17 43.17 2.2K
14:00 43.16 43.26 43.16 43.26 1.6K
14:01 43.23 43.30 43.23 43.30 0.8K
14:02 43.25 43.25 43.25 43.25 0.4K
14:03 43.24 43.24 43.24 43.24 0.1K
14:04 43.24 43.28 43.24 43.28 1.0K
14:05 43.26 43.26 43.26 43.26 0.1K
14:06 43.30 43.31 43.28 43.28 5.5K
14:07 43.31 43.33 43.28 43.33 3.6K
14:08 43.37 43.37 43.37 43.37 1.7K
14:09 43.31 43.31 43.31 43.31 2.3K
14:10 43.29 43.29 43.29 43.29 1.5K
14:11 43.27 43.27 43.27 43.27 1.3K
14:12 43.29 43.29 43.27 43.27 2.4K
14:13 43.29 43.29 43.28 43.28 0.4K
14:14 43.28 43.30 43.28 43.30 1.0K
14:15 43.30 43.30 43.30 43.30 0.4K
14:16 43.33 43.33 43.33 43.33 3.0K
14:17 43.33 43.33 43.33 43.33 0.8K
14:18 43.31 43.31 43.28 43.28 3.4K
14:19 43.28 43.30 43.28 43.30 4.5K
14:20 43.33 43.34 43.30 43.30 3.8K
14:21 43.30 43.36 43.26 43.36 8.3K
14:22 43.36 43.41 43.36 43.41 2.8K
14:24 43.40 43.40 43.40 43.40 0.3K
14:25 43.40 43.40 43.40 43.40 0.2K
14:26 43.36 43.36 43.36 43.36 0.5K
14:27 43.40 43.40 43.40 43.40 0.4K
14:28 43.38 43.38 43.38 43.38 3.8K
14:29 43.39 43.39 43.39 43.39 0.9K
14:30 43.46 43.50 43.46 43.50 3.6K
14:31 43.53 43.53 43.53 43.53 1.1K
14:32 43.55 43.55 43.55 43.55 0.8K
14:33 43.54 43.54 43.54 43.54 0.9K
14:35 43.52 43.55 43.52 43.55 0.8K
14:36 43.50 43.50 43.50 43.50 0.4K
14:37 43.50 43.50 43.46 43.46 3.4K
14:39 43.45 43.45 43.45 43.45 0.1K
14:40 43.45 43.50 43.45 43.50 2.3K
14:41 43.46 43.46 43.46 43.46 0.5K
14:43 43.49 43.49 43.47 43.47 3.5K
14:44 43.44 43.44 43.39 43.39 3.4K
14:45 43.29 43.33 43.29 43.33 2.6K
14:46 43.34 43.37 43.34 43.37 3.3K
14:48 43.38 43.38 43.38 43.38 1.6K
14:49 43.39 43.39 43.37 43.37 1.7K
14:52 43.40 43.42 43.40 43.42 4.4K
14:53 43.44 43.44 43.41 43.44 2.2K
14:54 43.47 43.47 43.43 43.43 3.8K
14:55 43.50 43.53 43.50 43.53 0.8K
14:56 43.51 43.53 43.50 43.53 4.5K
14:57 43.54 43.57 43.54 43.55 4.7K
14:58 43.50 43.51 43.50 43.51 0.8K
14:59 43.54 43.68 43.54 43.68 25.0K
15:00 43.62 43.64 43.62 43.64 1.0K
15:01 43.61 43.70 43.56 43.70 11.5K
15:03 43.74 43.74 43.74 43.74 1.7K
15:04 43.75 43.75 43.75 43.75 4.2K
15:05 43.74 43.92 43.74 43.92 29.1K
15:06 43.92 43.92 43.84 43.84 1.2K
15:07 43.91 43.92 43.91 43.91 1.6K
15:08 43.92 43.93 43.91 43.91 2.2K
15:09 43.95 43.95 43.92 43.92 2.4K
15:10 43.95 43.96 43.90 43.96 4.0K
15:11 43.98 43.98 43.95 43.95 0.8K
15:12 43.98 44.02 43.98 44.02 3.4K
15:13 44.02 44.04 44.02 44.02 0.9K
15:14 44.05 44.05 44.04 44.04 2.9K
15:15 43.98 44.02 43.98 44.02 4.9K
15:16 43.99 43.99 43.99 43.99 0.8K
15:17 44.01 44.01 43.89 43.89 6.0K
15:18 43.87 43.88 43.86 43.86 3.0K
15:19 43.87 43.90 43.86 43.90 2.8K
15:20 43.92 43.92 43.92 43.92 1.9K
15:21 43.90 43.95 43.90 43.90 6.3K
15:22 43.90 43.90 43.87 43.87 2.7K
15:23 43.90 43.90 43.89 43.90 4.0K
15:24 43.82 43.82 43.81 43.81 3.0K
15:25 43.87 43.91 43.87 43.91 6.9K
15:26 44.00 44.00 44.00 44.00 2.3K
15:27 44.01 44.01 44.00 44.00 1.4K
15:28 44.02 44.02 44.00 44.00 4.0K
15:29 44.00 44.09 44.00 44.09 1.8K
15:30 44.05 44.09 44.05 44.05 2.4K
15:31 44.08 44.08 44.02 44.02 2.8K
15:32 44.00 44.00 43.86 43.87 7.0K
15:33 43.88 43.88 43.88 43.88 3.8K
15:34 43.87 43.90 43.87 43.87 7.0K
15:36 43.91 43.96 43.91 43.96 7.2K
15:37 43.96 43.96 43.94 43.95 3.2K
15:38 43.89 43.89 43.86 43.87 7.0K
15:39 43.87 43.89 43.87 43.89 1.2K
15:40 43.88 43.91 43.88 43.91 2.5K
15:41 43.92 43.95 43.92 43.95 3.5K
15:42 43.95 43.97 43.89 43.97 6.6K
15:43 43.98 43.98 43.86 43.86 7.5K
15:44 43.87 43.89 43.86 43.86 1.5K
15:45 43.86 43.86 43.77 43.77 14.9K
15:46 43.72 43.72 43.72 43.72 3.8K
15:47 43.72 43.75 43.72 43.74 3.4K
15:48 43.83 43.83 43.80 43.80 11.0K
15:49 43.78 43.83 43.76 43.82 9.1K
15:50 43.76 43.81 43.73 43.73 3.5K
15:51 43.72 43.72 43.66 43.66 3.6K
15:52 43.70 43.70 43.60 43.61 7.6K
15:53 43.65 43.65 43.53 43.53 12.2K
15:54 43.54 43.54 43.53 43.53 3.9K
15:55 43.53 43.64 43.53 43.64 20.0K
15:56 43.65 43.80 43.65 43.77 9.1K
15:57 43.78 43.78 43.64 43.67 50.7K
15:58 43.67 43.77 43.65 43.77 33.4K
15:59 43.78 43.81 43.73 43.74 123.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available