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 43.96 43.96 43.96 43.96 16.9K
09:32 43.69 43.69 43.69 43.69 2.5K
09:34 43.84 43.84 43.84 43.84 1.1K
09:35 43.85 43.97 43.85 43.97 1.6K
09:36 43.93 44.09 43.93 44.09 3.9K
09:39 43.90 43.90 43.90 43.90 0.7K
09:40 43.90 44.04 43.90 44.04 5.1K
09:41 43.86 43.86 43.86 43.86 0.5K
09:43 43.90 43.90 43.90 43.90 1.2K
09:44 43.89 43.94 43.89 43.94 5.0K
09:45 44.01 44.01 44.01 44.01 0.6K
09:46 43.90 43.90 43.77 43.77 4.1K
09:47 43.75 43.75 43.75 43.75 1.2K
09:48 43.77 43.79 43.77 43.78 1.3K
09:49 43.72 43.72 43.72 43.72 1.1K
09:50 43.75 43.75 43.73 43.73 2.1K
09:51 43.65 43.65 43.57 43.60 3.8K
09:53 43.49 43.49 43.45 43.45 1.0K
09:54 43.66 43.66 43.66 43.66 0.5K
09:55 43.58 43.66 43.58 43.66 5.0K
09:56 43.59 43.59 43.59 43.59 1.0K
09:58 43.77 43.87 43.77 43.87 8.8K
09:59 43.87 43.87 43.87 43.87 0.2K
10:00 43.87 43.87 43.87 43.87 0.9K
10:01 43.93 43.98 43.93 43.98 0.6K
10:03 44.00 44.00 44.00 44.00 1.9K
10:04 44.02 44.02 44.02 44.02 0.7K
10:05 44.09 44.09 44.09 44.09 1.4K
10:06 44.03 44.09 43.75 43.75 75.4K
10:07 43.69 43.69 43.66 43.66 0.6K
10:08 43.76 43.76 43.76 43.76 1.4K
10:09 43.83 43.83 43.74 43.74 1.4K
10:10 43.72 43.81 43.72 43.78 11.3K
10:11 43.79 43.79 43.79 43.79 1.2K
10:12 43.80 43.80 43.80 43.80 0.6K
10:14 43.79 43.95 43.79 43.95 4.7K
10:16 44.01 44.01 44.01 44.01 0.1K
10:17 43.95 43.95 43.95 43.95 1.4K
10:18 43.91 43.91 43.91 43.91 15.6K
10:19 43.91 43.92 43.91 43.92 2.4K
10:20 43.82 43.82 43.77 43.77 3.2K
10:21 43.71 43.71 43.71 43.71 0.6K
10:22 43.59 43.65 43.59 43.65 3.9K
10:24 43.66 43.66 43.62 43.62 0.8K
10:25 43.63 43.63 43.63 43.63 0.1K
10:26 43.63 43.63 43.43 43.49 4.5K
10:27 43.45 43.45 43.45 43.45 0.6K
10:28 43.43 43.43 43.43 43.43 0.3K
10:30 43.37 43.37 43.30 43.30 4.0K
10:31 43.21 43.24 43.21 43.24 1.4K
10:32 43.24 43.24 43.24 43.24 0.4K
10:33 43.31 43.37 43.31 43.37 10.6K
10:34 43.37 43.38 43.36 43.36 3.4K
10:35 43.36 43.42 43.36 43.42 5.8K
10:36 43.44 43.45 43.44 43.45 3.7K
10:37 43.49 43.52 43.49 43.52 1.4K
10:38 43.52 43.53 43.52 43.53 2.0K
10:39 43.53 43.53 43.42 43.42 3.9K
10:40 43.42 43.45 43.42 43.45 2.9K
10:41 43.48 43.50 43.48 43.50 5.1K
10:42 43.50 43.64 43.50 43.64 7.0K
10:43 43.66 43.66 43.66 43.66 0.4K
10:44 43.66 43.66 43.59 43.59 1.4K
10:45 43.67 43.67 43.67 43.67 0.3K
10:46 43.65 43.66 43.65 43.66 2.0K
10:47 43.66 43.70 43.61 43.70 1.7K
10:48 43.66 43.66 43.60 43.60 0.8K
10:49 43.59 43.66 43.59 43.66 1.5K
10:50 43.67 43.67 43.56 43.56 11.4K
10:51 43.56 43.60 43.47 43.55 13.7K
10:52 43.54 43.54 43.52 43.52 1.4K
10:54 43.52 43.52 43.52 43.52 6.3K
10:55 43.50 43.50 43.50 43.50 2.8K
10:56 43.51 43.51 43.51 43.51 2.3K
10:57 43.51 43.58 43.46 43.46 26.9K
10:58 43.30 43.30 43.22 43.22 1.1K
10:59 43.19 43.19 43.19 43.19 0.7K
11:00 43.19 43.19 43.19 43.19 0.3K
11:01 43.12 43.12 43.12 43.12 0.4K
11:02 43.18 43.18 43.18 43.18 0.8K
11:03 43.10 43.10 43.07 43.09 3.8K
11:04 43.15 43.15 43.15 43.15 3.3K
11:05 43.28 43.28 43.28 43.28 1.0K
11:06 43.26 43.26 43.26 43.26 0.3K
11:07 43.28 43.37 43.28 43.37 2.7K
11:08 43.36 43.36 43.36 43.36 2.0K
11:09 43.31 43.38 43.31 43.38 1.8K
11:10 43.38 43.38 43.37 43.37 1.3K
11:11 43.37 43.37 43.29 43.29 1.9K
11:13 43.27 43.27 43.22 43.22 3.2K
11:14 43.29 43.33 43.29 43.33 1.3K
11:15 43.33 43.33 43.33 43.33 0.7K
11:16 43.43 43.43 43.37 43.37 4.9K
11:17 43.49 43.54 43.49 43.54 4.8K
11:18 43.55 43.55 43.55 43.55 0.9K
11:19 43.58 43.58 43.58 43.58 0.7K
11:21 43.64 43.64 43.64 43.64 0.6K
11:22 43.64 43.64 43.64 43.64 0.7K
11:23 43.56 43.61 43.56 43.60 4.4K
11:24 43.62 43.62 43.62 43.62 0.1K
11:25 43.63 43.70 43.63 43.69 2.4K
11:26 43.75 43.76 43.75 43.76 1.2K
11:27 43.76 43.76 43.76 43.76 0.7K
11:28 43.76 43.76 43.76 43.76 0.5K
11:29 43.76 43.76 43.76 43.76 0.7K
11:30 43.79 43.79 43.79 43.79 0.7K
11:31 43.79 43.79 43.79 43.79 1.5K
11:32 43.73 43.73 43.69 43.69 1.1K
11:33 43.70 43.70 43.69 43.69 0.6K
11:35 43.70 43.70 43.69 43.69 0.6K
11:36 43.69 43.69 43.66 43.66 2.5K
11:37 43.67 43.67 43.67 43.67 0.3K
11:38 43.71 43.79 43.71 43.79 2.1K
11:39 43.75 43.75 43.74 43.74 0.6K
11:41 43.79 43.83 43.74 43.78 1.2K
11:42 43.78 43.78 43.71 43.71 4.2K
11:43 43.68 43.69 43.68 43.69 2.0K
11:44 43.69 43.86 43.69 43.86 2.8K
11:45 43.86 43.92 43.80 43.92 0.7K
11:46 43.86 43.86 43.80 43.86 2.3K
11:47 43.82 43.89 43.80 43.89 1.6K
11:49 43.90 43.90 43.89 43.89 0.5K
11:50 43.85 43.85 43.84 43.85 0.5K
11:51 43.88 43.88 43.83 43.83 1.5K
11:52 43.75 43.75 43.75 43.75 0.8K
11:53 43.81 43.81 43.79 43.79 0.7K
11:54 43.83 43.83 43.82 43.82 0.6K
11:56 43.82 43.82 43.82 43.82 2.0K
11:57 43.85 43.85 43.82 43.82 0.6K
11:58 43.82 43.82 43.82 43.82 3.8K
11:59 43.79 43.79 43.79 43.79 0.5K
12:00 43.76 43.76 43.76 43.76 1.0K
12:01 43.73 43.73 43.69 43.69 1.8K
12:02 43.69 43.69 43.69 43.69 0.5K
12:03 43.73 43.73 43.73 43.73 0.5K
12:04 43.73 43.73 43.71 43.71 0.4K
12:06 43.68 43.73 43.68 43.68 0.6K
12:07 43.73 43.77 43.73 43.77 2.5K
12:08 43.74 43.82 43.74 43.82 2.7K
12:09 43.80 43.80 43.80 43.80 0.2K
12:10 43.82 43.82 43.82 43.82 0.8K
12:11 43.81 43.81 43.81 43.81 4.5K
12:14 43.81 43.81 43.81 43.81 1.0K
12:15 43.81 43.81 43.72 43.72 1.6K
12:17 43.67 43.67 43.67 43.67 0.3K
12:18 43.68 43.72 43.68 43.72 1.2K
12:19 43.73 43.73 43.72 43.72 0.5K
12:21 43.71 43.71 43.64 43.64 3.2K
12:22 43.64 43.64 43.64 43.64 2.4K
12:23 43.63 43.64 43.63 43.64 1.1K
12:24 43.58 43.58 43.58 43.58 0.8K
12:25 43.57 43.57 43.52 43.52 1.0K
12:26 43.46 43.46 43.46 43.46 0.2K
12:27 43.51 43.51 43.51 43.51 1.0K
12:28 43.46 43.46 43.46 43.46 1.6K
12:29 43.46 43.46 43.46 43.46 1.1K
12:30 43.46 43.47 43.46 43.47 0.5K
12:31 43.42 43.42 43.42 43.42 0.5K
12:32 43.44 43.44 43.42 43.42 0.5K
12:33 43.43 43.53 43.43 43.53 6.1K
12:34 43.53 43.53 43.53 43.53 1.3K
12:35 43.53 43.61 43.53 43.61 1.9K
12:36 43.65 43.70 43.65 43.70 5.6K
12:37 43.69 43.69 43.69 43.69 0.4K
12:38 43.50 43.69 43.50 43.69 1.0K
12:40 43.69 43.69 43.60 43.67 1.7K
12:41 43.57 43.69 43.57 43.69 0.8K
12:42 43.62 43.62 43.62 43.62 7.8K
12:43 43.62 43.62 43.56 43.56 9.8K
12:44 43.52 43.52 43.52 43.52 0.3K
12:45 43.55 43.55 43.54 43.54 1.8K
12:46 43.55 43.60 43.55 43.60 2.4K
12:48 43.58 43.58 43.57 43.57 0.4K
12:49 43.57 43.57 43.57 43.57 1.4K
12:50 43.61 43.61 43.61 43.61 0.9K
12:53 43.59 43.59 43.59 43.59 0.7K
12:54 43.56 43.59 43.56 43.59 0.4K
12:55 43.60 43.61 43.60 43.61 0.9K
12:56 43.62 43.62 43.62 43.62 0.8K
12:58 43.58 43.58 43.55 43.55 2.5K
12:59 43.55 43.60 43.53 43.55 24.7K
13:01 43.57 43.58 43.48 43.48 49.5K
13:02 43.44 43.45 43.43 43.45 3.7K
13:03 43.45 43.45 43.45 43.45 0.9K
13:04 43.47 43.47 43.47 43.47 1.7K
13:05 43.46 43.46 43.46 43.46 0.3K
13:06 43.45 43.48 43.45 43.48 2.2K
13:07 43.55 43.55 43.55 43.55 0.5K
13:08 43.58 43.58 43.58 43.58 0.4K
13:09 43.58 43.72 43.58 43.65 6.5K
13:10 43.74 43.74 43.74 43.74 1.9K
13:11 43.74 43.74 43.74 43.74 1.7K
13:12 43.74 43.74 43.74 43.74 0.7K
13:13 43.77 43.78 43.77 43.78 1.3K
13:14 43.81 43.81 43.81 43.81 0.6K
13:15 43.78 43.78 43.77 43.77 0.9K
13:16 43.67 43.70 43.67 43.70 3.2K
13:17 43.71 43.75 43.71 43.75 0.9K
13:18 43.76 43.76 43.76 43.76 2.3K
13:20 43.72 43.72 43.71 43.72 2.0K
13:22 43.74 43.74 43.74 43.74 0.9K
13:23 43.77 43.77 43.77 43.77 0.2K
13:24 43.76 43.76 43.76 43.76 1.0K
13:25 43.75 43.75 43.75 43.75 0.2K
13:26 43.75 43.75 43.69 43.69 2.0K
13:27 43.72 43.72 43.72 43.72 0.8K
13:28 43.78 43.78 43.78 43.78 0.5K
13:30 43.78 43.78 43.78 43.78 0.4K
13:31 43.74 43.78 43.74 43.78 1.4K
13:33 43.74 43.74 43.74 43.74 0.2K
13:34 43.78 43.78 43.70 43.70 2.7K
13:35 43.73 43.73 43.70 43.70 0.5K
13:36 43.76 43.76 43.76 43.76 1.7K
13:37 43.77 43.77 43.75 43.75 1.0K
13:38 43.81 43.81 43.81 43.81 0.6K
13:39 43.81 43.82 43.81 43.82 1.3K
13:41 43.78 43.81 43.78 43.81 0.6K
13:42 43.81 43.81 43.77 43.77 0.6K
13:43 43.74 43.74 43.66 43.68 2.9K
13:44 43.68 43.68 43.68 43.68 0.9K
13:45 43.61 43.61 43.61 43.61 0.4K
13:46 43.61 43.61 43.61 43.61 0.4K
13:47 43.61 43.61 43.61 43.61 0.5K
13:48 43.64 43.64 43.61 43.61 0.7K
13:49 43.64 43.64 43.64 43.64 13.2K
13:50 43.63 43.63 43.63 43.63 0.3K
13:52 43.63 43.63 43.63 43.63 0.2K
13:53 43.62 43.62 43.62 43.62 0.3K
13:54 43.62 43.71 43.62 43.71 2.7K
13:55 43.72 43.72 43.68 43.68 1.5K
13:57 43.69 43.69 43.69 43.69 0.8K
13:58 43.69 43.69 43.69 43.69 0.8K
13:59 43.69 43.69 43.69 43.69 0.6K
14:00 43.63 43.63 43.63 43.63 0.9K
14:01 43.63 43.68 43.63 43.68 0.5K
14:02 43.65 43.68 43.64 43.68 2.5K
14:03 43.64 43.64 43.64 43.64 0.3K
14:04 43.64 43.66 43.64 43.66 2.0K
14:05 43.65 43.66 43.65 43.66 0.5K
14:06 43.64 43.64 43.63 43.63 2.0K
14:07 43.65 43.65 43.63 43.65 0.8K
14:08 43.65 43.65 43.64 43.64 2.3K
14:09 43.61 43.61 43.50 43.50 37.9K
14:10 43.48 43.48 43.48 43.48 1.1K
14:11 43.50 43.50 43.40 43.40 2.0K
14:12 43.39 43.39 43.35 43.35 1.6K
14:13 43.32 43.32 43.32 43.32 0.1K
14:14 43.32 43.32 43.32 43.32 0.7K
14:15 43.33 43.33 43.28 43.28 5.9K
14:16 43.28 43.31 43.28 43.31 1.4K
14:17 43.32 43.32 43.32 43.32 0.6K
14:18 43.27 43.41 43.27 43.41 3.9K
14:19 43.40 43.43 43.40 43.40 3.6K
14:21 43.42 43.43 43.42 43.43 2.0K
14:22 43.46 43.46 43.46 43.46 1.4K
14:23 43.53 43.55 43.53 43.55 1.7K
14:24 43.54 43.55 43.52 43.52 2.3K
14:26 43.51 43.51 43.50 43.50 0.6K
14:27 43.51 43.54 43.51 43.54 1.4K
14:28 43.52 43.52 43.49 43.49 2.4K
14:29 43.48 43.48 43.48 43.48 0.5K
14:30 43.51 43.57 43.51 43.57 2.9K
14:31 43.57 43.57 43.54 43.54 6.3K
14:32 43.56 43.56 43.56 43.56 1.3K
14:33 43.56 43.57 43.56 43.57 1.4K
14:34 43.57 43.59 43.57 43.57 27.2K
14:35 43.58 43.58 43.55 43.55 1.5K
14:36 43.50 43.50 43.49 43.49 0.7K
14:37 43.45 43.45 43.44 43.44 0.4K
14:38 43.48 43.51 43.44 43.51 2.8K
14:39 43.49 43.49 43.49 43.49 0.6K
14:40 43.49 43.49 43.42 43.43 1.7K
14:41 43.47 43.47 43.46 43.46 0.5K
14:42 43.42 43.42 43.41 43.41 0.8K
14:43 43.42 43.44 43.41 43.44 0.5K
14:44 43.45 43.45 43.44 43.44 1.0K
14:45 43.43 43.43 43.37 43.37 2.1K
14:46 43.37 43.37 43.35 43.35 0.6K
14:47 43.33 43.39 43.33 43.39 1.3K
14:48 43.44 43.44 43.39 43.39 3.3K
14:49 43.40 43.40 43.38 43.38 0.7K
14:50 43.40 43.40 43.40 43.40 0.7K
14:51 43.39 43.41 43.36 43.41 2.1K
14:52 43.42 43.42 43.42 43.42 1.9K
14:53 43.42 43.42 43.42 43.42 1.0K
14:54 43.39 43.39 43.39 43.39 1.2K
14:55 43.43 43.45 43.42 43.42 0.8K
14:56 43.41 43.42 43.38 43.38 2.2K
14:57 43.38 43.38 43.35 43.35 1.0K
14:58 43.31 43.34 43.31 43.34 0.8K
14:59 43.35 43.37 43.35 43.37 0.7K
15:00 43.39 43.39 43.35 43.36 1.2K
15:01 43.40 43.40 43.40 43.40 1.1K
15:02 43.38 43.38 43.36 43.36 0.8K
15:03 43.38 43.42 43.38 43.40 3.0K
15:05 43.36 43.38 43.36 43.38 0.8K
15:06 43.38 43.38 43.37 43.37 0.8K
15:07 43.37 43.37 43.35 43.35 1.6K
15:08 43.37 43.38 43.37 43.37 1.7K
15:09 43.38 43.40 43.37 43.40 4.7K
15:10 43.40 43.46 43.40 43.46 4.6K
15:11 43.43 43.45 43.43 43.45 3.5K
15:12 43.40 43.40 43.40 43.40 2.9K
15:13 43.40 43.47 43.40 43.44 1.4K
15:14 43.47 43.49 43.46 43.49 1.3K
15:15 43.46 43.46 43.43 43.46 1.6K
15:16 43.46 43.48 43.46 43.46 1.1K
15:17 43.46 43.50 43.46 43.50 1.4K
15:18 43.54 43.54 43.48 43.48 4.2K
15:19 43.51 43.51 43.51 43.51 0.7K
15:20 43.51 43.51 43.45 43.47 2.9K
15:21 43.47 43.50 43.47 43.50 0.8K
15:22 43.48 43.50 43.46 43.50 1.1K
15:23 43.49 43.52 43.49 43.52 2.1K
15:24 43.51 43.51 43.48 43.48 4.2K
15:25 43.50 43.51 43.50 43.51 1.2K
15:26 43.52 43.53 43.51 43.51 4.2K
15:27 43.53 43.53 43.51 43.51 1.1K
15:28 43.51 43.53 43.50 43.53 3.1K
15:29 43.53 43.53 43.49 43.49 5.3K
15:30 43.50 43.51 43.47 43.47 3.8K
15:31 43.49 43.49 43.49 43.49 1.6K
15:32 43.50 43.50 43.49 43.50 8.3K
15:34 43.49 43.51 43.49 43.51 1.0K
15:35 43.52 43.53 43.51 43.51 3.4K
15:36 43.50 43.50 43.47 43.47 3.9K
15:37 43.45 43.45 43.45 43.45 3.0K
15:38 43.43 43.45 43.43 43.44 3.9K
15:39 43.42 43.46 43.42 43.46 11.1K
15:40 43.46 43.47 43.44 43.46 9.5K
15:41 43.45 43.45 43.41 43.43 5.6K
15:42 43.42 43.49 43.41 43.48 10.7K
15:43 43.46 43.48 43.46 43.48 3.1K
15:44 43.46 43.46 43.45 43.46 4.0K
15:45 43.46 43.47 43.43 43.47 9.7K
15:46 43.49 43.49 43.45 43.48 5.6K
15:47 43.52 43.55 43.49 43.49 7.2K
15:48 43.55 43.55 43.46 43.49 5.9K
15:49 43.52 43.54 43.51 43.53 6.3K
15:50 43.51 43.53 43.51 43.51 6.3K
15:51 43.53 43.53 43.49 43.51 4.7K
15:52 43.50 43.56 43.50 43.56 8.5K
15:53 43.58 43.63 43.55 43.63 12.3K
15:54 43.65 43.65 43.59 43.61 9.1K
15:55 43.62 43.62 43.57 43.61 12.6K
15:56 43.60 43.67 43.59 43.64 18.0K
15:57 43.65 43.69 43.64 43.66 21.0K
15:58 43.65 43.65 43.63 43.64 20.7K
15:59 43.64 43.65 43.55 43.55 156.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available