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 45.88 46.23 45.88 46.23 49.3K
09:31 45.88 46.33 45.88 46.13 5.8K
09:32 46.42 47.35 46.42 47.32 67.0K
09:33 47.32 47.89 47.32 47.32 20.7K
09:34 47.43 47.43 47.27 47.27 8.8K
09:35 47.27 47.38 47.04 47.04 11.6K
09:36 46.78 46.95 46.78 46.95 1.0K
09:37 46.97 46.97 46.90 46.90 3.3K
09:38 46.90 46.90 46.66 46.72 6.2K
09:39 46.70 46.71 46.53 46.71 1.7K
09:40 46.90 47.44 46.90 47.30 9.8K
09:41 47.30 47.30 46.92 47.00 6.4K
09:42 47.00 47.01 46.95 47.01 11.6K
09:43 47.03 47.03 47.02 47.02 2.2K
09:44 47.06 47.06 46.99 47.02 11.2K
09:45 47.02 47.12 47.02 47.12 4.1K
09:46 47.05 47.13 46.91 47.13 12.5K
09:47 47.09 47.16 47.07 47.16 4.6K
09:48 47.20 47.20 47.18 47.18 1.2K
09:49 47.17 47.17 46.93 47.05 2.7K
09:50 47.26 47.26 47.19 47.19 6.2K
09:51 47.19 47.19 47.19 47.19 0.2K
09:52 47.28 47.36 47.27 47.27 5.2K
09:53 47.42 47.42 47.20 47.20 5.3K
09:54 47.34 47.34 47.34 47.34 4.3K
09:55 47.25 47.25 47.25 47.25 2.7K
09:56 47.22 47.22 47.22 47.22 1.5K
09:57 47.34 47.34 47.34 47.34 1.4K
09:58 47.30 47.30 47.12 47.18 4.6K
09:59 47.17 47.34 47.17 47.34 2.9K
10:00 47.34 47.50 47.31 47.31 19.1K
10:01 47.57 47.57 47.54 47.54 3.9K
10:02 47.50 47.69 47.50 47.59 3.5K
10:03 47.58 47.58 47.44 47.51 7.1K
10:04 47.63 47.63 47.56 47.56 2.0K
10:05 47.54 47.54 47.54 47.54 0.1K
10:06 47.49 47.49 47.31 47.49 7.7K
10:07 47.62 47.62 47.39 47.40 1.8K
10:08 47.38 47.38 47.37 47.37 0.8K
10:09 47.30 47.59 47.30 47.50 14.1K
10:10 47.55 47.73 47.52 47.68 5.2K
10:11 47.72 47.74 47.72 47.74 3.4K
10:12 47.74 47.78 47.71 47.74 7.7K
10:13 47.78 47.78 47.73 47.74 1.6K
10:14 47.74 47.74 47.41 47.41 7.2K
10:15 47.34 47.42 47.30 47.42 6.0K
10:16 47.42 47.43 47.39 47.39 4.9K
10:17 47.31 47.31 47.28 47.28 2.3K
10:18 47.16 47.17 47.07 47.16 10.3K
10:19 47.07 47.21 47.07 47.21 6.0K
10:20 47.19 47.19 46.99 46.99 7.3K
10:21 46.91 46.91 46.91 46.91 2.7K
10:22 47.01 47.01 46.95 46.97 3.1K
10:23 46.91 46.91 46.66 46.78 13.6K
10:24 46.85 46.87 46.66 46.81 4.1K
10:26 46.94 47.01 46.94 47.01 2.8K
10:27 47.01 47.01 46.98 46.99 0.8K
10:28 47.04 47.04 46.93 46.99 2.3K
10:29 46.99 46.99 46.93 46.93 3.6K
10:30 46.92 46.92 46.76 46.76 3.1K
10:31 46.76 46.82 46.76 46.82 1.7K
10:32 46.78 46.78 46.74 46.74 1.4K
10:33 46.83 46.83 46.83 46.83 0.4K
10:34 46.83 46.85 46.76 46.85 23.5K
10:35 46.85 46.85 46.73 46.73 3.0K
10:36 46.71 46.71 46.59 46.61 7.8K
10:37 46.61 46.61 46.61 46.61 0.6K
10:38 46.59 46.59 46.46 46.50 1.2K
10:39 46.50 46.50 46.30 46.32 19.3K
10:40 46.30 46.30 46.30 46.30 1.3K
10:41 46.44 46.44 46.44 46.44 3.5K
10:43 46.44 46.44 46.43 46.43 0.9K
10:44 46.43 46.45 46.43 46.45 1.9K
10:45 46.34 46.45 46.34 46.45 1.0K
10:46 46.45 46.45 46.44 46.44 0.5K
10:47 46.36 46.36 46.30 46.32 7.2K
10:48 46.32 46.32 46.32 46.32 0.2K
10:49 46.31 46.34 46.26 46.34 2.3K
10:50 46.34 46.34 46.33 46.33 4.1K
10:51 46.35 46.35 46.35 46.35 0.7K
10:52 46.44 46.48 46.44 46.48 5.7K
10:53 46.57 46.63 46.55 46.63 1.5K
10:54 46.55 46.59 46.55 46.59 1.1K
10:55 46.50 46.50 46.50 46.50 1.6K
10:56 46.53 46.63 46.51 46.51 15.5K
10:57 46.45 46.54 46.42 46.54 1.9K
10:58 46.42 46.42 46.42 46.42 0.8K
10:59 46.45 46.45 46.45 46.45 2.1K
11:00 46.34 46.45 46.34 46.45 8.3K
11:01 46.43 46.45 46.41 46.45 4.2K
11:02 46.45 46.49 46.45 46.49 6.2K
11:03 46.53 46.64 46.53 46.64 2.2K
11:04 46.61 46.61 46.61 46.61 0.5K
11:06 46.62 46.62 46.62 46.62 0.2K
11:07 46.76 46.76 46.73 46.73 2.2K
11:08 46.73 46.73 46.67 46.73 1.0K
11:09 46.73 46.73 46.67 46.67 1.4K
11:10 46.67 46.79 46.67 46.78 9.6K
11:11 46.82 46.82 46.71 46.71 4.6K
11:12 46.68 46.77 46.68 46.76 4.5K
11:13 46.75 46.75 46.68 46.68 2.9K
11:14 46.61 46.61 46.30 46.30 7.4K
11:15 46.29 46.29 46.21 46.21 3.6K
11:16 46.18 46.18 46.18 46.18 0.7K
11:17 46.27 46.27 46.27 46.27 1.7K
11:18 46.41 46.41 46.41 46.41 2.1K
11:20 46.42 46.42 46.42 46.42 0.8K
11:21 46.44 46.44 46.44 46.44 2.7K
11:22 46.43 46.43 46.43 46.43 0.5K
11:23 46.47 46.47 46.43 46.43 1.1K
11:24 46.42 46.42 46.41 46.41 0.8K
11:25 46.41 46.41 46.13 46.18 7.0K
11:26 46.29 46.31 46.29 46.31 2.1K
11:28 46.36 46.36 46.33 46.33 1.0K
11:29 46.36 46.36 46.35 46.35 21.7K
11:30 46.36 46.42 46.27 46.42 5.5K
11:31 46.42 46.42 46.42 46.42 1.6K
11:32 46.42 46.42 46.42 46.42 0.6K
11:33 46.44 46.63 46.44 46.63 9.3K
11:34 46.67 46.68 46.67 46.68 1.0K
11:35 46.71 46.71 46.71 46.71 0.8K
11:36 46.74 46.74 46.74 46.74 1.0K
11:37 46.71 46.71 46.46 46.46 3.8K
11:39 46.55 46.55 46.55 46.55 2.0K
11:40 46.57 46.57 46.57 46.57 0.8K
11:41 46.57 46.57 46.57 46.57 0.2K
11:42 46.50 46.62 46.50 46.62 2.0K
11:43 46.54 46.56 46.54 46.56 0.4K
11:44 46.61 46.61 46.58 46.58 1.9K
11:45 46.45 46.53 46.45 46.53 2.3K
11:46 46.55 46.55 46.50 46.50 0.6K
11:47 46.48 46.50 46.48 46.50 1.4K
11:48 46.50 46.50 46.50 46.50 0.2K
11:49 46.50 46.56 46.50 46.53 6.0K
11:50 46.55 46.55 46.51 46.51 1.4K
11:51 46.51 46.51 46.51 46.51 0.2K
11:52 46.57 46.57 46.57 46.57 1.2K
11:53 46.50 46.51 46.50 46.51 1.9K
11:54 46.55 46.56 46.52 46.56 4.9K
11:55 46.56 46.56 46.56 46.56 0.6K
11:56 46.56 46.56 46.56 46.56 0.3K
11:57 46.55 46.61 46.55 46.58 4.6K
11:58 46.54 46.54 46.54 46.54 0.2K
11:59 46.60 46.60 46.55 46.55 4.0K
12:00 46.45 46.49 46.45 46.49 1.2K
12:01 46.49 46.49 46.41 46.41 2.2K
12:02 46.40 46.40 46.40 46.40 0.4K
12:03 46.40 46.45 46.40 46.45 2.7K
12:07 46.44 46.47 46.44 46.47 1.0K
12:08 46.45 46.48 46.45 46.48 1.7K
12:09 46.52 46.52 46.52 46.52 0.1K
12:10 46.48 46.48 46.39 46.39 10.4K
12:11 46.44 46.48 46.44 46.48 2.1K
12:12 46.51 46.51 46.51 46.51 0.6K
12:13 46.50 46.50 46.50 46.50 0.3K
12:14 46.50 46.50 46.48 46.50 0.9K
12:15 46.49 46.49 46.48 46.48 0.7K
12:16 46.53 46.53 46.53 46.53 0.5K
12:17 46.52 46.61 46.52 46.61 1.1K
12:18 46.60 46.60 46.60 46.60 0.5K
12:19 46.61 46.61 46.61 46.61 0.3K
12:20 46.56 46.56 46.56 46.56 1.8K
12:21 46.62 46.65 46.62 46.65 0.3K
12:22 46.66 46.66 46.62 46.62 3.4K
12:23 46.69 46.73 46.69 46.73 2.6K
12:24 46.63 46.63 46.55 46.55 2.6K
12:26 46.57 46.61 46.57 46.61 1.1K
12:27 46.61 46.64 46.61 46.64 3.0K
12:28 46.62 46.64 46.62 46.64 0.9K
12:29 46.67 46.69 46.64 46.69 2.4K
12:30 46.70 46.70 46.63 46.63 3.2K
12:32 46.65 46.65 46.65 46.65 0.5K
12:33 46.72 46.73 46.72 46.73 1.5K
12:34 46.74 46.76 46.73 46.73 1.7K
12:35 46.73 46.73 46.73 46.73 1.0K
12:37 46.70 46.72 46.70 46.70 2.2K
12:38 46.71 46.71 46.70 46.70 0.7K
12:39 46.71 46.71 46.67 46.68 6.1K
12:41 46.70 46.70 46.70 46.70 0.8K
12:42 46.71 46.71 46.71 46.71 0.2K
12:43 46.71 46.71 46.71 46.71 0.4K
12:44 46.71 46.77 46.71 46.77 2.9K
12:45 46.76 46.76 46.71 46.73 1.6K
12:46 46.73 46.73 46.73 46.73 1.2K
12:47 46.74 46.74 46.74 46.74 0.3K
12:48 46.73 46.73 46.68 46.68 2.1K
12:49 46.70 46.70 46.68 46.68 1.4K
12:50 46.72 46.72 46.72 46.72 0.6K
12:51 46.70 46.71 46.70 46.71 0.7K
12:52 46.71 46.71 46.65 46.65 4.3K
12:53 46.64 46.68 46.64 46.68 2.7K
12:56 46.72 46.74 46.71 46.74 1.3K
12:57 46.71 46.74 46.71 46.74 1.5K
12:59 46.70 46.70 46.70 46.70 1.7K
13:00 46.69 46.69 46.69 46.69 2.7K
13:01 46.70 46.70 46.70 46.70 0.1K
13:02 46.67 46.67 46.67 46.67 0.4K
13:03 46.69 46.69 46.69 46.69 0.7K
13:04 46.67 46.67 46.63 46.63 0.7K
13:05 46.60 46.60 46.60 46.60 1.4K
13:06 46.56 46.59 46.56 46.56 3.2K
13:07 46.55 46.55 46.52 46.52 3.1K
13:08 46.58 46.58 46.58 46.58 2.3K
13:10 46.59 46.59 46.59 46.59 0.4K
13:11 46.50 46.50 46.38 46.38 2.5K
13:12 46.42 46.42 46.39 46.39 3.5K
13:13 46.36 46.37 46.36 46.37 1.2K
13:14 46.40 46.40 46.40 46.40 0.3K
13:15 46.42 46.42 46.42 46.42 0.2K
13:16 46.41 46.48 46.41 46.48 2.6K
13:17 46.44 46.44 46.42 46.44 2.8K
13:18 46.44 46.44 46.44 46.44 0.3K
13:19 46.46 46.46 46.46 46.46 0.6K
13:20 46.51 46.51 46.50 46.50 1.0K
13:21 46.52 46.52 46.50 46.52 1.0K
13:22 46.51 46.54 46.49 46.54 1.7K
13:23 46.51 46.51 46.51 46.51 2.7K
13:25 46.50 46.50 46.49 46.49 0.7K
13:26 46.46 46.46 46.46 46.46 2.6K
13:27 46.43 46.43 46.40 46.40 3.2K
13:28 46.45 46.45 46.45 46.45 1.6K
13:29 46.49 46.49 46.42 46.44 6.7K
13:31 46.38 46.38 46.38 46.38 1.5K
13:32 46.41 46.41 46.41 46.41 1.0K
13:33 46.38 46.41 46.37 46.41 2.1K
13:34 46.42 46.42 46.42 46.42 2.5K
13:36 46.39 46.39 46.39 46.39 1.6K
13:37 46.39 46.39 46.39 46.39 2.3K
13:38 46.38 46.38 46.38 46.38 3.4K
13:39 46.38 46.38 46.34 46.34 3.0K
13:40 46.34 46.34 46.34 46.34 4.1K
13:41 46.39 46.39 46.39 46.39 2.0K
13:42 46.41 46.41 46.41 46.41 1.4K
13:43 46.32 46.32 46.32 46.32 2.4K
13:44 46.36 46.36 46.36 46.36 1.6K
13:45 46.36 46.36 46.36 46.36 0.2K
13:46 46.38 46.40 46.38 46.39 3.2K
13:47 46.32 46.41 46.32 46.41 8.9K
13:48 46.38 46.38 46.38 46.38 1.8K
13:50 46.40 46.43 46.40 46.43 5.1K
13:51 46.43 46.43 46.43 46.43 0.3K
13:52 46.43 46.55 46.39 46.55 19.7K
13:53 46.61 46.61 46.61 46.61 0.2K
13:54 46.58 46.58 46.52 46.57 3.1K
13:55 46.57 46.57 46.57 46.57 0.2K
13:56 46.57 46.63 46.57 46.63 0.8K
13:57 46.49 46.54 46.49 46.54 2.7K
13:58 46.52 46.61 46.52 46.61 1.6K
13:59 46.61 46.61 46.61 46.61 0.6K
14:00 46.61 46.61 46.60 46.60 0.5K
14:01 46.53 46.57 46.51 46.51 3.3K
14:02 46.48 46.49 46.45 46.49 1.8K
14:03 46.55 46.55 46.55 46.55 0.6K
14:04 46.57 46.58 46.51 46.57 1.4K
14:05 46.59 46.59 46.57 46.57 0.7K
14:06 46.57 46.57 46.57 46.57 0.4K
14:07 46.60 46.60 46.58 46.58 2.7K
14:08 46.59 46.59 46.52 46.52 2.3K
14:09 46.54 46.54 46.54 46.54 0.5K
14:10 46.52 46.53 46.52 46.53 1.6K
14:11 46.53 46.53 46.50 46.50 3.3K
14:12 46.50 46.53 46.48 46.48 2.6K
14:13 46.51 46.51 46.51 46.51 1.4K
14:15 46.53 46.53 46.53 46.53 0.9K
14:16 46.49 46.50 46.49 46.50 2.1K
14:17 46.51 46.51 46.49 46.49 3.8K
14:18 46.42 46.47 46.42 46.47 2.8K
14:19 46.45 46.45 46.39 46.39 1.7K
14:20 46.41 46.41 46.40 46.40 1.1K
14:21 46.41 46.41 46.41 46.41 2.4K
14:22 46.41 46.41 46.33 46.33 2.4K
14:24 46.33 46.33 46.33 46.33 2.3K
14:25 46.25 46.29 46.25 46.29 1.3K
14:26 46.27 46.27 46.27 46.27 0.4K
14:27 46.28 46.28 46.24 46.26 2.9K
14:28 46.27 46.27 46.27 46.27 0.6K
14:29 46.25 46.25 46.23 46.23 1.3K
14:30 46.26 46.26 46.22 46.22 1.7K
14:31 46.21 46.28 46.21 46.28 4.1K
14:32 46.32 46.32 46.32 46.32 0.3K
14:33 46.29 46.29 46.29 46.29 1.6K
14:34 46.33 46.37 46.30 46.30 2.6K
14:35 46.27 46.27 46.27 46.27 1.2K
14:36 46.29 46.29 46.21 46.21 3.1K
14:37 46.14 46.14 46.14 46.14 1.7K
14:38 46.12 46.14 46.12 46.14 0.9K
14:39 46.14 46.14 46.13 46.13 0.8K
14:40 46.08 46.08 46.06 46.08 1.8K
14:41 46.14 46.14 46.10 46.10 0.5K
14:42 46.11 46.11 46.03 46.05 4.0K
14:43 46.05 46.05 46.05 46.05 0.7K
14:44 46.01 46.01 46.01 46.01 0.2K
14:45 45.99 46.05 45.98 46.05 3.8K
14:46 45.99 45.99 45.97 45.97 1.4K
14:47 45.99 45.99 45.99 45.99 0.5K
14:48 45.96 45.96 45.92 45.92 11.0K
14:49 45.83 45.83 45.83 45.83 0.2K
14:50 45.80 45.80 45.65 45.65 6.1K
14:51 45.69 45.80 45.69 45.80 3.0K
14:52 45.81 45.81 45.81 45.81 0.9K
14:53 45.78 45.81 45.75 45.81 3.5K
14:54 45.81 45.81 45.81 45.81 0.2K
14:55 45.76 45.77 45.72 45.73 5.8K
14:56 45.70 45.73 45.70 45.73 2.2K
14:57 45.72 45.72 45.71 45.71 2.5K
14:58 45.71 45.71 45.70 45.70 8.3K
14:59 45.73 45.73 45.69 45.71 1.3K
15:00 45.72 45.74 45.71 45.74 3.6K
15:01 45.76 45.76 45.67 45.67 5.9K
15:02 45.65 45.65 45.64 45.64 2.4K
15:03 45.67 45.67 45.51 45.51 3.5K
15:04 45.50 45.56 45.50 45.56 5.4K
15:05 45.58 45.60 45.58 45.60 1.1K
15:06 45.57 45.59 45.55 45.56 3.0K
15:07 45.64 45.64 45.60 45.60 1.5K
15:08 45.59 45.59 45.59 45.59 0.5K
15:09 45.64 45.64 45.57 45.59 2.5K
15:10 45.59 45.59 45.56 45.56 1.5K
15:11 45.56 45.68 45.56 45.68 1.6K
15:12 45.66 45.67 45.66 45.66 0.7K
15:13 45.66 45.66 45.63 45.63 2.3K
15:14 45.67 45.70 45.59 45.59 3.6K
15:15 45.60 45.60 45.57 45.57 2.1K
15:16 45.47 45.47 45.44 45.44 1.4K
15:17 45.46 45.49 45.46 45.49 2.3K
15:18 45.53 45.53 45.47 45.47 1.0K
15:19 45.49 45.58 45.49 45.58 3.1K
15:20 45.63 45.63 45.58 45.60 3.6K
15:21 45.65 45.65 45.60 45.60 6.3K
15:22 45.60 45.62 45.60 45.62 2.5K
15:23 45.68 45.68 45.68 45.68 3.0K
15:24 45.68 45.72 45.68 45.72 1.1K
15:25 45.72 45.72 45.68 45.68 0.6K
15:26 45.73 45.73 45.62 45.62 3.7K
15:27 45.64 45.64 45.60 45.62 1.2K
15:28 45.62 45.62 45.60 45.60 2.5K
15:29 45.62 45.63 45.60 45.63 4.6K
15:30 45.64 45.67 45.64 45.67 2.5K
15:31 45.69 45.69 45.63 45.63 4.2K
15:32 45.53 45.53 45.47 45.47 4.3K
15:33 45.46 45.54 45.46 45.51 4.1K
15:34 45.53 45.53 45.53 45.53 1.5K
15:35 45.50 45.51 45.50 45.51 1.0K
15:36 45.51 45.51 45.47 45.47 1.2K
15:37 45.53 45.53 45.45 45.45 7.1K
15:38 45.48 45.50 45.48 45.50 2.7K
15:39 45.54 45.54 45.54 45.54 2.1K
15:40 45.53 45.54 45.51 45.51 2.4K
15:41 45.46 45.50 45.46 45.46 3.5K
15:42 45.46 45.46 45.41 45.41 2.1K
15:43 45.43 45.43 45.41 45.41 2.4K
15:44 45.44 45.46 45.44 45.46 2.0K
15:45 45.49 45.50 45.49 45.50 1.4K
15:46 45.47 45.50 45.43 45.46 3.2K
15:47 45.46 45.46 45.39 45.39 5.7K
15:48 45.39 45.45 45.35 45.35 14.5K
15:49 45.39 45.41 45.38 45.38 3.0K
15:50 45.41 45.58 45.41 45.57 12.9K
15:51 45.54 45.66 45.54 45.64 9.8K
15:52 45.66 45.68 45.60 45.60 10.9K
15:53 45.66 45.68 45.66 45.68 13.7K
15:54 45.67 45.67 45.58 45.62 15.9K
15:55 45.65 45.70 45.63 45.63 24.6K
15:56 45.61 45.61 45.58 45.59 15.3K
15:57 45.59 45.66 45.59 45.66 28.6K
15:58 45.69 45.69 45.61 45.61 22.4K
15:59 45.62 45.70 45.62 45.70 135.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available